Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.85 | 26.53 | 24.73 | 25.56 | 4,525,926 | -0.58(-2.22%) |
Nov 29, 2021 | 27.21 | 27.66 | 25.74 | 26.14 | 3,100,991 | -0.71(-2.64%) |
Nov 26, 2021 | 26.89 | 28.10 | 26.61 | 26.85 | 1,745,185 | -0.90(-3.24%) |
Nov 24, 2021 | 26.45 | 27.92 | 26.28 | 27.75 | 2,651,405 | +0.92(+3.43%) |
Nov 23, 2021 | 27.73 | 28.22 | 26.05 | 26.83 | 4,541,164 | -0.80(-2.90%) |
Nov 22, 2021 | 28.81 | 29.25 | 27.35 | 27.63 | 5,498,541 | -2.09(-7.03%) |
Nov 19, 2021 | 30.81 | 31.26 | 29.64 | 29.72 | 5,058,634 | -1.00(-3.26%) |
Nov 18, 2021 | 32.84 | 32.91 | 30.58 | 30.72 | 4,325,022 | -1.83(-5.62%) |
Nov 17, 2021 | 35.14 | 35.34 | 31.82 | 32.55 | 5,538,485 | -3.43(-9.53%) |
Nov 16, 2021 | 36.90 | 36.90 | 35.05 | 35.98 | 2,403,517 | -1.19(-3.20%) |
Nov 15, 2021 | 35.17 | 37.64 | 35.06 | 37.17 | 2,364,070 | +1.88(+5.33%) |
Nov 12, 2021 | 36.06 | 36.75 | 35.19 | 35.29 | 5,184,039 | +1.26(+3.70%) |
Nov 11, 2021 | 33.63 | 34.20 | 33.35 | 34.03 | 1,765,572 | +0.59(+1.76%) |
Nov 10, 2021 | 33.80 | 33.44 | 1,632,571 | -0.51(-1.50%) | ||
Nov 09, 2021 | 34.58 | 34.60 | 33.55 | 33.95 | 1,907,905 | -0.68(-1.96%) |
Nov 08, 2021 | 34.59 | 34.96 | 34.38 | 34.63 | 988,877 | +0.17(+0.49%) |
Nov 05, 2021 | 34.11 | 34.97 | 33.91 | 34.46 | 1,127,094 | +0.71(+2.10%) |
Nov 04, 2021 | 34.54 | 35.00 | 33.30 | 33.75 | 1,718,866 | -0.70(-2.03%) |
Nov 03, 2021 | 35.07 | 35.53 | 34.23 | 34.45 | 2,845,057 | -0.64(-1.82%) |
Nov 02, 2021 | 36.51 | 36.51 | 34.56 | 35.09 | 1,530,411 | -1.39(-3.81%) |
Nov 01, 2021 | 36.31 | 36.90 | 35.81 | 36.48 | 2,135,159 | +0.28(+0.77%) |
Oct 29, 2021 | 36.63 | 37.37 | 35.93 | 36.20 | 2,080,610 | -0.43(-1.17%) |
Oct 28, 2021 | 36.60 | 37.67 | 36.26 | 36.63 | 2,147,854 | +0.52(+1.44%) |
Oct 27, 2021 | 38.73 | 38.70 | 35.20 | 36.11 | 8,403,104 | -2.61(-6.74%) |
Oct 26, 2021 | 39.32 | 38.72 | 2,503,490 | -0.23(-0.59%) | ||
Oct 25, 2021 | 38.01 | 38.99 | 38.00 | 38.95 | 1,653,609 | +1.25(+3.32%) |
Oct 22, 2021 | 38.86 | 39.00 | 36.34 | 37.70 | 2,308,615 | -1.40(-3.58%) |
Oct 21, 2021 | 39.11 | 39.56 | 39.11 | 39.10 | 2,797,435 | -0.30(-0.76%) |
Oct 20, 2021 | 37.90 | 39.91 | 37.90 | 39.40 | 4,076,216 | +1.68(+4.45%) |
Oct 19, 2021 | 36.80 | 37.73 | 36.20 | 37.72 | 3,951,227 | +1.15(+3.14%) |
Oct 18, 2021 | 37.20 | 37.34 | 36.00 | 36.57 | 2,561,611 | -0.72(-1.93%) |
Oct 15, 2021 | 37.03 | 38.12 | 35.66 | 37.29 | 5,280,105 | +2.14(+6.09%) |
Oct 14, 2021 | 35.28 | 36.42 | 34.29 | 35.15 | 4,529,586 | +0.33(+0.95%) |
Oct 13, 2021 | 36.95 | 37.22 | 34.58 | 34.82 | 8,090,660 | -2.14(-5.79%) |
Oct 12, 2021 | 34.04 | 37.09 | 33.60 | 36.96 | 9,922,807 | +4.59(+14.18%) |
Oct 11, 2021 | 35.62 | 36.51 | 31.11 | 32.37 | 23,677,210 | -4.20(-11.48%) |
Oct 08, 2021 | 44.70 | 45.00 | 36.33 | 36.57 | 17,449,236 | -8.59(-19.02%) |
Oct 07, 2021 | 45.98 | 47.41 | 44.25 | 45.16 | 10,782,037 | +0.14(+0.31%) |
Oct 06, 2021 | 45.04 | 45.76 | 44.41 | 45.02 | 3,237,032 | -1.20(-2.60%) |
Oct 05, 2021 | 49.47 | 49.77 | 45.87 | 46.22 | 4,434,416 | -3.21(-6.49%) |
Oct 04, 2021 | 52.20 | 52.20 | 49.16 | 49.43 | 1,673,896 | -3.36(-6.36%) |
Oct 01, 2021 | 52.34 | 53.05 | 51.66 | 52.79 | 581,948 | +1.07(+2.07%) |
Sep 30, 2021 | 51.99 | 52.55 | 51.50 | 51.72 | 792,941 | -0.21(-0.40%) |
Sep 29, 2021 | 53.23 | 53.77 | 51.41 | 51.93 | 1,093,918 | -1.20(-2.26%) |
Sep 28, 2021 | 55.28 | 55.44 | 52.40 | 53.13 | 1,599,211 | -3.21(-5.70%) |
Sep 27, 2021 | 56.36 | 56.74 | 55.09 | 56.34 | 1,075,377 | -0.42(-0.74%) |
Sep 24, 2021 | 57.09 | 57.20 | 56.16 | 56.76 | 408,352 | -0.56(-0.98%) |
Sep 23, 2021 | 57.30 | 57.87 | 56.52 | 57.32 | 1,324,596 | +0.59(+1.04%) |
Sep 22, 2021 | 55.24 | 57.35 | 55.03 | 56.73 | 559,575 | +1.19(+2.14%) |
Sep 21, 2021 | 56.12 | 56.35 | 54.65 | 55.54 | 525,885 | -0.04(-0.07%) |
Sep 20, 2021 | 54.91 | 56.09 | 53.85 | 55.58 | 1,525,413 | -0.91(-1.61%) |
Sep 17, 2021 | 55.64 | 56.74 | 55.34 | 56.49 | 1,644,330 | +0.77(+1.38%) |
Sep 16, 2021 | 54.61 | 55.72 | 53.91 | 55.72 | 900,140 | +0.80(+1.46%) |
Sep 15, 2021 | 54.48 | 55.12 | 53.75 | 54.92 | 837,931 | +0.37(+0.68%) |
Sep 14, 2021 | 56.31 | 56.35 | 53.86 | 54.55 | 1,111,184 | -1.37(-2.45%) |
Sep 13, 2021 | 56.39 | 56.55 | 54.92 | 55.92 | 623,739 | -0.06(-0.11%) |
Sep 10, 2021 | 56.68 | 57.67 | 55.93 | 55.98 | 1,337,588 | -0.41(-0.73%) |
Sep 09, 2021 | 55.63 | 56.88 | 55.50 | 56.39 | 1,279,483 | +0.64(+1.15%) |
Sep 08, 2021 | 57.86 | 57.86 | 55.73 | 55.75 | 2,055,034 | -2.24(-3.86%) |
Sep 07, 2021 | 58.78 | 58.78 | 57.51 | 57.99 | 1,239,411 | -0.48(-0.82%) |
Sep 03, 2021 | 58.81 | 59.57 | 58.11 | 58.47 | 1,221,797 | -0.66(-1.12%) |
Sep 02, 2021 | 60.47 | 60.47 | 58.91 | 59.13 | 918,363 | -1.35(-2.23%) |