Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.24 | 36.08 | 33.64 | 34.26 | 1,004,585 | -1.04(-2.95%) |
Nov 29, 2021 | 36.70 | 36.89 | 34.94 | 35.30 | 861,790 | -1.35(-3.68%) |
Nov 26, 2021 | 37.06 | 38.17 | 35.71 | 36.65 | 500,282 | -0.98(-2.60%) |
Nov 24, 2021 | 38.10 | 38.10 | 36.14 | 37.63 | 467,993 | +0.35(+0.95%) |
Nov 23, 2021 | 37.72 | 38.02 | 35.71 | 37.28 | 928,861 | -0.88(-2.30%) |
Nov 22, 2021 | 40.49 | 40.51 | 37.95 | 38.16 | 721,847 | -1.98(-4.94%) |
Nov 19, 2021 | 39.21 | 40.54 | 39.21 | 40.14 | 677,282 | +1.14(+2.92%) |
Nov 18, 2021 | 40.53 | 39.23 | 38.02 | 39.00 | 826,484 | -1.71(-4.20%) |
Nov 17, 2021 | 40.72 | 41.08 | 39.98 | 40.71 | 619,896 | -0.26(-0.63%) |
Nov 16, 2021 | 40.65 | 41.15 | 40.10 | 40.97 | 784,850 | +0.09(+0.22%) |
Nov 15, 2021 | 41.92 | 42.54 | 40.59 | 40.88 | 537,310 | -1.04(-2.48%) |
Nov 12, 2021 | 42.51 | 43.29 | 41.69 | 41.92 | 542,392 | -0.59(-1.39%) |
Nov 11, 2021 | 42.88 | 43.25 | 42.29 | 42.51 | 497,936 | -0.26(-0.61%) |
Nov 10, 2021 | 43.15 | 42.77 | 720,290 | -0.62(-1.43%) | ||
Nov 09, 2021 | 43.82 | 43.82 | 42.41 | 43.39 | 707,618 | -0.20(-0.46%) |
Nov 08, 2021 | 40.82 | 44.01 | 40.74 | 43.59 | 1,079,511 | +2.21(+5.34%) |
Nov 05, 2021 | 38.32 | 41.49 | 37.77 | 41.38 | 1,814,087 | +3.03(+7.90%) |
Nov 04, 2021 | 42.67 | 43.00 | 38.10 | 38.35 | 3,702,505 | -8.18(-17.58%) |
Nov 03, 2021 | 46.31 | 46.72 | 45.39 | 46.53 | 500,020 | +0.16(+0.35%) |
Nov 02, 2021 | 47.06 | 47.10 | 46.01 | 46.37 | 495,969 | -0.69(-1.47%) |
Nov 01, 2021 | 45.90 | 47.13 | 46.42 | 47.06 | 567,010 | +1.06(+2.30%) |
Oct 29, 2021 | 45.82 | 46.25 | 45.45 | 46.00 | 672,249 | -0.01(-0.02%) |
Oct 28, 2021 | 44.40 | 46.15 | 42.42 | 46.01 | 475,520 | +1.56(+3.51%) |
Oct 27, 2021 | 45.76 | 46.12 | 44.38 | 44.45 | 380,499 | -1.42(-3.10%) |
Oct 26, 2021 | 45.82 | 45.87 | 441,576 | +0.50(+1.10%) | ||
Oct 25, 2021 | 44.64 | 45.46 | 44.41 | 45.37 | 376,302 | +0.48(+1.07%) |
Oct 22, 2021 | 44.75 | 45.52 | 44.31 | 44.89 | 342,980 | +0.08(+0.18%) |
Oct 21, 2021 | 44.20 | 45.35 | 44.12 | 44.81 | 822,163 | +0.37(+0.83%) |
Oct 20, 2021 | 45.58 | 45.69 | 44.22 | 44.44 | 662,272 | -0.94(-2.07%) |
Oct 19, 2021 | 43.83 | 45.87 | 43.80 | 45.38 | 669,780 | +1.73(+3.96%) |
Oct 18, 2021 | 43.00 | 44.09 | 42.44 | 43.65 | 610,696 | +0.27(+0.62%) |
Oct 15, 2021 | 44.02 | 44.49 | 43.22 | 43.38 | 934,293 | -0.22(-0.50%) |
Oct 14, 2021 | 43.69 | 44.80 | 43.34 | 43.60 | 942,747 | +1.60(+3.81%) |
Oct 13, 2021 | 40.89 | 42.12 | 40.77 | 42.00 | 526,170 | +1.13(+2.76%) |
Oct 12, 2021 | 41.45 | 41.84 | 40.74 | 40.87 | 849,237 | -0.20(-0.49%) |
Oct 11, 2021 | 41.58 | 42.18 | 40.79 | 41.07 | 545,326 | -0.69(-1.65%) |
Oct 08, 2021 | 44.70 | 44.98 | 41.52 | 41.76 | 1,043,540 | -2.94(-6.58%) |
Oct 07, 2021 | 43.43 | 45.05 | 42.93 | 44.70 | 1,105,575 | +1.72(+4.00%) |
Oct 06, 2021 | 43.16 | 43.65 | 42.70 | 42.98 | 897,107 | -0.49(-1.13%) |
Oct 05, 2021 | 43.01 | 44.64 | 43.01 | 43.47 | 895,061 | +0.24(+0.56%) |
Oct 04, 2021 | 47.67 | 47.67 | 43.18 | 43.23 | 1,465,912 | -5.26(-10.85%) |
Oct 01, 2021 | 54.53 | 54.74 | 48.32 | 48.49 | 6,112,322 | +0.27(+0.56%) |
Sep 30, 2021 | 48.97 | 50.28 | 48.00 | 48.22 | 1,476,342 | -0.59(-1.21%) |
Sep 29, 2021 | 46.55 | 49.15 | 46.52 | 48.81 | 1,541,386 | +2.55(+5.51%) |
Sep 28, 2021 | 46.23 | 46.52 | 45.65 | 46.26 | 1,458,940 | -0.68(-1.45%) |
Sep 27, 2021 | 46.52 | 47.01 | 44.75 | 46.94 | 1,132,090 | +0.08(+0.17%) |
Sep 24, 2021 | 49.53 | 49.69 | 46.62 | 46.86 | 1,204,946 | -3.08(-6.17%) |
Sep 23, 2021 | 50.52 | 53.43 | 49.58 | 49.94 | 1,538,575 | -0.22(-0.44%) |
Sep 22, 2021 | 48.25 | 50.18 | 48.01 | 50.16 | 1,321,904 | +2.02(+4.20%) |
Sep 21, 2021 | 47.27 | 48.23 | 47.16 | 48.14 | 1,148,007 | +1.14(+2.43%) |
Sep 20, 2021 | 47.28 | 48.49 | 46.74 | 47.00 | 1,571,806 | -1.32(-2.73%) |
Sep 17, 2021 | 47.81 | 48.61 | 47.50 | 48.32 | 1,424,753 | +0.94(+1.98%) |
Sep 16, 2021 | 46.99 | 47.73 | 46.45 | 47.38 | 622,715 | +0.20(+0.42%) |
Sep 15, 2021 | 48.50 | 48.73 | 47.15 | 47.18 | 1,868,572 | -1.47(-3.02%) |
Sep 14, 2021 | 51.96 | 52.50 | 48.55 | 48.65 | 742,905 | -2.90(-5.63%) |
Sep 13, 2021 | 52.50 | 52.69 | 50.47 | 51.55 | 728,190 | -0.97(-1.85%) |
Sep 10, 2021 | 52.96 | 51.34 | 51.36 | 52.52 | 999,131 | +1.18(+2.30%) |
Sep 09, 2021 | 50.94 | 51.75 | 50.76 | 51.34 | 529,025 | +0.48(+0.94%) |
Sep 08, 2021 | 51.65 | 51.66 | 50.16 | 50.86 | 370,900 | -0.84(-1.62%) |
Sep 07, 2021 | 51.41 | 51.75 | 51.14 | 51.70 | 469,027 | +0.34(+0.66%) |
Sep 03, 2021 | 51.16 | 51.48 | 50.42 | 51.36 | 617,499 | +0.31(+0.61%) |
Sep 02, 2021 | 50.25 | 51.25 | 49.93 | 51.05 | 1,188,074 | +0.80(+1.59%) |