Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.28 | 45.21 | 42.23 | 43.14 | 875,686 | +1.46(+3.51%) |
Nov 29, 2021 | 42.92 | 43.06 | 40.76 | 41.68 | 484,768 | -0.69(-1.64%) |
Nov 26, 2021 | 43.24 | 44.24 | 42.04 | 42.37 | 358,785 | -1.63(-3.70%) |
Nov 24, 2021 | 41.55 | 44.26 | 40.58 | 44.00 | 706,529 | +2.40(+5.77%) |
Nov 23, 2021 | 40.89 | 41.88 | 39.16 | 41.60 | 726,431 | +0.40(+0.97%) |
Nov 22, 2021 | 42.70 | 43.48 | 41.10 | 41.20 | 692,253 | -1.54(-3.60%) |
Nov 19, 2021 | 44.12 | 45.34 | 42.43 | 42.74 | 677,735 | -1.34(-3.05%) |
Nov 18, 2021 | 44.15 | 44.46 | 42.36 | 44.08 | 1,174,718 | +0.55(+1.27%) |
Nov 17, 2021 | 47.50 | 47.87 | 43.41 | 43.53 | 805,850 | -3.97(-8.36%) |
Nov 16, 2021 | 47.15 | 48.08 | 46.70 | 47.50 | 453,693 | +0.51(+1.09%) |
Nov 15, 2021 | 47.71 | 48.30 | 46.85 | 46.99 | 467,323 | -0.69(-1.45%) |
Nov 12, 2021 | 48.00 | 48.55 | 47.31 | 47.68 | 451,262 | +0.52(+1.10%) |
Nov 11, 2021 | 47.56 | 47.83 | 46.34 | 47.16 | 588,053 | -0.04(-0.08%) |
Nov 10, 2021 | 47.20 | 47.20 | 560,519 | +0.35(+0.75%) | ||
Nov 09, 2021 | 47.54 | 48.23 | 45.82 | 46.85 | 620,864 | -0.94(-1.97%) |
Nov 08, 2021 | 47.27 | 48.55 | 46.73 | 47.79 | 853,982 | +0.75(+1.59%) |
Nov 05, 2021 | 49.20 | 50.19 | 46.80 | 47.04 | 1,898,018 | -1.09(-2.26%) |
Nov 04, 2021 | 48.92 | 49.69 | 47.72 | 48.13 | 607,507 | -0.51(-1.05%) |
Nov 03, 2021 | 49.29 | 49.74 | 47.76 | 48.64 | 668,410 | -0.61(-1.24%) |
Nov 02, 2021 | 50.80 | 51.49 | 49.00 | 49.25 | 828,620 | -1.48(-2.92%) |
Nov 01, 2021 | 50.10 | 53.09 | 50.41 | 50.73 | 2,178,828 | -0.27(-0.53%) |
Oct 29, 2021 | 60.23 | 44.57 | 51.00 | 6,044,802 | -19.34(-27.50%) | |
Oct 28, 2021 | 68.24 | 70.34 | 536,112 | +2.93(+4.35%) | ||
Oct 27, 2021 | 69.89 | 70.28 | 67.07 | 67.41 | 394,811 | -2.40(-3.44%) |
Oct 26, 2021 | 71.28 | 69.81 | 430,439 | -0.65(-0.92%) | ||
Oct 25, 2021 | 71.83 | 70.46 | 349,592 | -1.62(-2.25%) | ||
Oct 22, 2021 | 70.79 | 72.43 | 69.77 | 72.08 | 519,036 | +1.18(+1.66%) |
Oct 21, 2021 | 72.22 | 73.02 | 70.55 | 70.90 | 193,844 | -1.02(-1.42%) |
Oct 20, 2021 | 73.49 | 73.99 | 71.38 | 71.92 | 250,121 | -1.68(-2.28%) |
Oct 19, 2021 | 71.42 | 75.92 | 71.42 | 73.60 | 448,882 | +2.62(+3.69%) |
Oct 18, 2021 | 70.93 | 72.49 | 70.86 | 70.98 | 479,847 | -0.02(-0.03%) |
Oct 15, 2021 | 72.29 | 72.29 | 70.47 | 71.00 | 498,390 | -0.08(-0.11%) |
Oct 14, 2021 | 70.07 | 71.80 | 69.52 | 71.08 | 622,867 | +1.69(+2.44%) |
Oct 13, 2021 | 66.14 | 69.48 | 65.94 | 69.39 | 437,747 | +3.69(+5.62%) |
Oct 12, 2021 | 64.50 | 66.37 | 64.06 | 65.70 | 567,063 | +1.83(+2.87%) |
Oct 11, 2021 | 62.00 | 64.38 | 61.88 | 63.87 | 259,237 | +1.25(+2.00%) |
Oct 08, 2021 | 66.35 | 67.49 | 61.99 | 62.62 | 454,627 | -3.71(-5.59%) |
Oct 07, 2021 | 63.25 | 66.62 | 62.35 | 66.33 | 820,313 | +2.88(+4.54%) |
Oct 06, 2021 | 64.56 | 65.92 | 62.85 | 63.45 | 366,065 | -1.95(-2.98%) |
Oct 05, 2021 | 64.24 | 66.31 | 63.52 | 65.40 | 464,022 | +1.94(+3.06%) |
Oct 04, 2021 | 65.63 | 65.63 | 62.54 | 63.46 | 525,109 | -3.12(-4.69%) |
Oct 01, 2021 | 63.42 | 67.61 | 61.72 | 66.58 | 749,765 | +3.21(+5.07%) |
Sep 30, 2021 | 61.21 | 63.96 | 60.82 | 63.37 | 740,629 | +2.84(+4.69%) |
Sep 29, 2021 | 59.76 | 61.55 | 59.51 | 60.53 | 540,521 | +1.38(+2.33%) |
Sep 28, 2021 | 61.20 | 61.47 | 58.44 | 59.15 | 874,455 | -2.80(-4.52%) |
Sep 27, 2021 | 64.15 | 64.36 | 61.47 | 61.95 | 731,416 | -2.41(-3.74%) |
Sep 24, 2021 | 65.75 | 66.64 | 63.69 | 64.36 | 417,967 | -2.41(-3.61%) |
Sep 23, 2021 | 65.98 | 66.93 | 65.03 | 66.77 | 307,381 | +0.92(+1.40%) |
Sep 22, 2021 | 64.65 | 66.30 | 64.00 | 65.85 | 392,080 | +1.60(+2.49%) |
Sep 21, 2021 | 64.12 | 65.53 | 63.45 | 64.25 | 612,779 | +0.44(+0.69%) |
Sep 20, 2021 | 65.42 | 66.51 | 62.52 | 63.81 | 475,791 | -4.16(-6.12%) |
Sep 17, 2021 | 68.34 | 68.95 | 67.17 | 67.97 | 998,555 | +0.63(+0.94%) |
Sep 16, 2021 | 66.64 | 67.50 | 65.21 | 67.34 | 326,314 | +0.83(+1.25%) |
Sep 15, 2021 | 65.18 | 67.28 | 63.39 | 66.51 | 782,667 | +1.38(+2.12%) |
Sep 14, 2021 | 64.73 | 68.28 | 64.48 | 65.13 | 370,404 | +1.09(+1.70%) |
Sep 13, 2021 | 69.97 | 69.97 | 62.93 | 64.04 | 859,691 | -5.43(-7.82%) |
Sep 10, 2021 | 69.88 | 70.28 | 68.02 | 69.47 | 604,339 | -0.14(-0.20%) |
Sep 09, 2021 | 70.95 | 71.32 | 69.59 | 69.61 | 518,655 | -1.57(-2.21%) |
Sep 08, 2021 | 73.76 | 73.76 | 70.34 | 71.18 | 394,668 | -2.21(-3.01%) |
Sep 07, 2021 | 75.30 | 75.38 | 73.03 | 73.39 | 394,690 | -1.96(-2.60%) |
Sep 03, 2021 | 76.59 | 76.98 | 74.97 | 75.35 | 235,946 | -1.77(-2.30%) |
Sep 02, 2021 | 76.12 | 78.02 | 75.44 | 77.12 | 375,921 | +1.64(+2.17%) |