Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.69 | 55.99 | 53.20 | 54.81 | 627,499 | -0.35(-0.63%) |
Nov 29, 2021 | 55.21 | 55.60 | 53.69 | 55.16 | 338,571 | +1.47(+2.74%) |
Nov 26, 2021 | 55.08 | 56.13 | 52.38 | 53.69 | 452,087 | -3.52(-6.15%) |
Nov 24, 2021 | 56.63 | 57.76 | 56.20 | 57.21 | 166,885 | -0.33(-0.57%) |
Nov 23, 2021 | 57.76 | 58.69 | 55.64 | 57.54 | 303,193 | -0.09(-0.16%) |
Nov 22, 2021 | 57.42 | 58.82 | 56.67 | 57.63 | 366,832 | +0.86(+1.51%) |
Nov 19, 2021 | 57.19 | 58.40 | 55.83 | 56.77 | 444,400 | -1.28(-2.20%) |
Nov 18, 2021 | 59.96 | 58.15 | 57.21 | 58.05 | 334,972 | -0.95(-1.61%) |
Nov 17, 2021 | 59.64 | 60.60 | 58.64 | 59.00 | 313,279 | -1.04(-1.73%) |
Nov 16, 2021 | 59.00 | 60.65 | 58.50 | 60.04 | 208,950 | +0.53(+0.89%) |
Nov 15, 2021 | 59.21 | 60.45 | 58.41 | 59.51 | 382,341 | +0.62(+1.05%) |
Nov 12, 2021 | 58.00 | 59.34 | 57.58 | 58.89 | 280,491 | +1.32(+2.29%) |
Nov 11, 2021 | 58.39 | 58.89 | 57.44 | 57.57 | 226,737 | +0.07(+0.12%) |
Nov 10, 2021 | 57.65 | 57.50 | 414,755 | -2.27(-3.80%) | ||
Nov 09, 2021 | 59.28 | 60.84 | 58.65 | 59.77 | 373,844 | +0.56(+0.95%) |
Nov 08, 2021 | 58.68 | 60.69 | 58.50 | 59.21 | 605,042 | +1.02(+1.75%) |
Nov 05, 2021 | 56.39 | 58.23 | 55.81 | 58.19 | 466,926 | +2.02(+3.60%) |
Nov 04, 2021 | 55.67 | 56.88 | 55.24 | 56.17 | 363,129 | +0.82(+1.48%) |
Nov 03, 2021 | 53.48 | 55.45 | 52.02 | 55.35 | 434,408 | +2.08(+3.90%) |
Nov 02, 2021 | 53.52 | 54.09 | 52.69 | 53.27 | 365,964 | -0.14(-0.26%) |
Nov 01, 2021 | 50.02 | 53.68 | 50.48 | 53.41 | 784,490 | +3.84(+7.75%) |
Oct 29, 2021 | 50.07 | 51.25 | 48.53 | 49.57 | 547,563 | -1.50(-2.94%) |
Oct 28, 2021 | 48.03 | 51.23 | 47.00 | 51.07 | 1,351,267 | +8.23(+19.21%) |
Oct 27, 2021 | 42.28 | 43.62 | 42.41 | 42.84 | 392,369 | +0.17(+0.40%) |
Oct 26, 2021 | 43.42 | 42.67 | 272,854 | -0.31(-0.72%) | ||
Oct 25, 2021 | 43.42 | 43.70 | 42.84 | 42.98 | 292,222 | -0.23(-0.53%) |
Oct 22, 2021 | 43.80 | 44.91 | 42.62 | 43.21 | 297,890 | -0.41(-0.94%) |
Oct 21, 2021 | 43.76 | 44.05 | 43.12 | 43.62 | 284,128 | -0.76(-1.71%) |
Oct 20, 2021 | 44.80 | 45.10 | 44.03 | 44.38 | 232,549 | -0.72(-1.60%) |
Oct 19, 2021 | 44.48 | 45.39 | 44.10 | 45.10 | 243,489 | +1.00(+2.27%) |
Oct 18, 2021 | 44.00 | 44.43 | 43.59 | 44.10 | 235,445 | -0.51(-1.14%) |
Oct 15, 2021 | 45.62 | 45.78 | 44.54 | 44.61 | 345,223 | -0.26(-0.58%) |
Oct 14, 2021 | 43.51 | 44.95 | 43.43 | 44.87 | 293,652 | +2.24(+5.25%) |
Oct 13, 2021 | 42.67 | 43.34 | 42.41 | 42.63 | 258,895 | +0.36(+0.85%) |
Oct 12, 2021 | 43.70 | 43.70 | 42.03 | 42.27 | 294,676 | -0.39(-0.91%) |
Oct 11, 2021 | 42.39 | 43.44 | 42.39 | 42.66 | 128,147 | +0.16(+0.38%) |
Oct 08, 2021 | 42.96 | 43.02 | 42.21 | 42.50 | 234,724 | -0.06(-0.14%) |
Oct 07, 2021 | 41.97 | 43.09 | 41.97 | 42.56 | 308,949 | +1.46(+3.55%) |
Oct 06, 2021 | 41.32 | 42.11 | 40.97 | 41.10 | 297,009 | -1.11(-2.63%) |
Oct 05, 2021 | 42.29 | 43.23 | 42.01 | 42.21 | 272,596 | +0.22(+0.52%) |
Oct 04, 2021 | 42.33 | 42.33 | 41.31 | 41.99 | 280,355 | -0.87(-2.03%) |
Oct 01, 2021 | 43.05 | 43.26 | 41.60 | 42.86 | 466,419 | +0.26(+0.61%) |
Sep 30, 2021 | 42.40 | 43.40 | 42.18 | 42.60 | 399,313 | +0.65(+1.55%) |
Sep 29, 2021 | 45.33 | 46.48 | 41.88 | 41.95 | 657,002 | -3.05(-6.78%) |
Sep 28, 2021 | 45.93 | 46.56 | 44.65 | 45.00 | 265,646 | -2.01(-4.28%) |
Sep 27, 2021 | 45.99 | 47.63 | 45.91 | 47.01 | 311,299 | +0.38(+0.81%) |
Sep 24, 2021 | 46.45 | 47.06 | 46.02 | 46.63 | 198,674 | -0.57(-1.21%) |
Sep 23, 2021 | 47.11 | 47.84 | 46.77 | 47.20 | 236,683 | +0.50(+1.07%) |
Sep 22, 2021 | 45.09 | 47.06 | 45.09 | 46.70 | 245,313 | +2.00(+4.47%) |
Sep 21, 2021 | 45.13 | 45.19 | 43.90 | 44.70 | 233,559 | -0.11(-0.25%) |
Sep 20, 2021 | 44.53 | 45.21 | 44.17 | 44.81 | 366,687 | -1.79(-3.84%) |
Sep 17, 2021 | 48.00 | 48.02 | 46.39 | 46.60 | 436,948 | -1.24(-2.59%) |
Sep 16, 2021 | 46.67 | 48.03 | 46.39 | 47.84 | 334,661 | +0.61(+1.29%) |
Sep 15, 2021 | 46.00 | 47.27 | 45.46 | 47.23 | 270,572 | +1.00(+2.16%) |
Sep 14, 2021 | 47.05 | 47.59 | 46.05 | 46.23 | 211,699 | -0.83(-1.76%) |
Sep 13, 2021 | 46.62 | 47.50 | 46.22 | 47.06 | 288,261 | +0.89(+1.93%) |
Sep 10, 2021 | 46.82 | 48.19 | 46.12 | 46.17 | 290,424 | -0.12(-0.26%) |
Sep 09, 2021 | 45.33 | 46.71 | 45.10 | 46.29 | 284,053 | +1.08(+2.39%) |
Sep 08, 2021 | 46.52 | 46.70 | 44.75 | 45.21 | 240,914 | -1.59(-3.40%) |
Sep 07, 2021 | 46.64 | 47.18 | 46.32 | 46.80 | 177,366 | +0.08(+0.17%) |
Sep 03, 2021 | 46.47 | 47.19 | 46.07 | 46.72 | 257,085 | +0.20(+0.43%) |
Sep 02, 2021 | 45.47 | 46.60 | 45.03 | 46.52 | 452,144 | +1.48(+3.29%) |