Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.32 | 52.85 | 43.55 | 47.42 | 7,864,047 | +6.94(+17.14%) |
Nov 29, 2021 | 39.16 | 43.50 | 39.11 | 40.48 | 3,488,707 | +4.48(+12.44%) |
Nov 26, 2021 | 37.06 | 38.34 | 35.97 | 36.00 | 3,501,576 | +3.98(+12.43%) |
Nov 24, 2021 | 30.98 | 32.37 | 30.50 | 32.02 | 474,756 | +1.05(+3.39%) |
Nov 23, 2021 | 31.15 | 31.34 | 29.50 | 30.97 | 989,539 | -0.64(-2.02%) |
Nov 22, 2021 | 32.40 | 32.91 | 31.47 | 31.61 | 852,217 | -1.14(-3.48%) |
Nov 19, 2021 | 31.75 | 33.19 | 31.75 | 32.75 | 557,008 | +1.06(+3.34%) |
Nov 18, 2021 | 33.86 | 31.95 | 31.60 | 31.69 | 1,926,927 | -1.96(-5.82%) |
Nov 17, 2021 | 35.90 | 37.34 | 33.10 | 33.65 | 2,595,393 | +0.23(+0.69%) |
Nov 16, 2021 | 32.67 | 34.09 | 32.66 | 33.42 | 617,058 | +0.53(+1.61%) |
Nov 15, 2021 | 32.96 | 34.11 | 32.59 | 32.89 | 884,757 | -0.22(-0.66%) |
Nov 12, 2021 | 33.85 | 34.00 | 31.96 | 33.11 | 659,049 | +0.05(+0.15%) |
Nov 11, 2021 | 32.40 | 33.59 | 32.32 | 33.06 | 456,782 | +0.82(+2.54%) |
Nov 10, 2021 | 32.18 | 31.98 | 32.24 | 1,252,263 | -0.25(-0.77%) | |
Nov 09, 2021 | 32.63 | 32.91 | 32.07 | 32.49 | 852,579 | -0.05(-0.15%) |
Nov 08, 2021 | 31.63 | 32.99 | 31.40 | 32.54 | 1,388,565 | +1.28(+4.09%) |
Nov 05, 2021 | 33.75 | 33.76 | 30.26 | 31.26 | 2,561,372 | -5.42(-14.78%) |
Nov 04, 2021 | 36.69 | 37.34 | 36.20 | 36.68 | 555,857 | -0.12(-0.33%) |
Nov 03, 2021 | 36.51 | 37.50 | 36.13 | 36.80 | 1,093,914 | +0.03(+0.08%) |
Nov 02, 2021 | 36.94 | 37.31 | 35.81 | 36.77 | 566,791 | -0.23(-0.62%) |
Nov 01, 2021 | 37.73 | 38.48 | 36.90 | 37.00 | 748,974 | -0.73(-1.93%) |
Oct 29, 2021 | 38.52 | 37.73 | 607,531 | -0.88(-2.28%) | ||
Oct 28, 2021 | 39.05 | 38.34 | 38.61 | 653,467 | -0.54(-1.38%) | |
Oct 27, 2021 | 40.58 | 40.89 | 39.06 | 39.15 | 281,336 | -1.14(-2.83%) |
Oct 26, 2021 | 41.35 | 40.29 | 450,762 | -0.98(-2.37%) | ||
Oct 25, 2021 | 40.87 | 41.40 | 40.36 | 41.27 | 587,597 | +1.06(+2.64%) |
Oct 22, 2021 | 39.70 | 40.27 | 39.00 | 40.21 | 419,700 | +0.28(+0.70%) |
Oct 21, 2021 | 40.08 | 40.68 | 39.75 | 39.93 | 335,058 | +0.20(+0.50%) |
Oct 20, 2021 | 39.78 | 40.35 | 39.46 | 39.73 | 345,628 | -0.57(-1.41%) |
Oct 19, 2021 | 38.87 | 41.23 | 38.57 | 40.30 | 729,734 | +1.50(+3.87%) |
Oct 18, 2021 | 38.79 | 39.47 | 38.63 | 38.80 | 569,992 | -0.36(-0.92%) |
Oct 15, 2021 | 40.22 | 41.46 | 38.95 | 39.16 | 916,080 | -1.07(-2.66%) |
Oct 14, 2021 | 41.01 | 41.03 | 40.07 | 40.23 | 533,568 | -0.29(-0.72%) |
Oct 13, 2021 | 41.17 | 41.40 | 39.89 | 40.52 | 955,640 | -0.42(-1.03%) |
Oct 12, 2021 | 39.81 | 41.17 | 39.36 | 40.94 | 1,049,752 | +0.92(+2.30%) |
Oct 11, 2021 | 36.98 | 40.27 | 36.50 | 40.02 | 1,170,659 | +2.99(+8.07%) |
Oct 08, 2021 | 34.28 | 37.25 | 34.28 | 37.03 | 746,872 | +2.46(+7.12%) |
Oct 07, 2021 | 34.02 | 35.49 | 33.22 | 34.57 | 924,151 | +1.04(+3.10%) |
Oct 06, 2021 | 34.56 | 35.15 | 33.33 | 33.53 | 1,110,513 | -1.76(-4.99%) |
Oct 05, 2021 | 33.75 | 35.58 | 33.60 | 35.29 | 1,035,974 | +1.25(+3.67%) |
Oct 04, 2021 | 32.75 | 34.19 | 32.61 | 34.04 | 1,094,556 | -0.31(-0.90%) |
Oct 01, 2021 | 37.70 | 37.79 | 33.00 | 34.35 | 3,340,857 | -9.17(-21.07%) |
Sep 30, 2021 | 43.43 | 45.68 | 43.39 | 43.52 | 820,952 | +0.36(+0.83%) |
Sep 29, 2021 | 42.96 | 44.12 | 42.61 | 43.16 | 441,155 | +0.29(+0.68%) |
Sep 28, 2021 | 43.78 | 45.04 | 42.52 | 42.87 | 589,795 | -2.17(-4.82%) |
Sep 27, 2021 | 43.20 | 45.50 | 42.82 | 45.04 | 979,505 | +1.19(+2.71%) |
Sep 24, 2021 | 43.24 | 45.72 | 43.10 | 43.85 | 760,831 | -0.84(-1.88%) |
Sep 23, 2021 | 46.11 | 46.18 | 42.34 | 44.69 | 1,228,979 | -1.30(-2.83%) |
Sep 22, 2021 | 49.44 | 49.55 | 44.72 | 45.99 | 1,839,810 | -5.03(-9.86%) |
Sep 21, 2021 | 50.00 | 51.59 | 49.10 | 51.02 | 702,335 | +1.32(+2.66%) |
Sep 20, 2021 | 53.66 | 54.15 | 49.11 | 49.70 | 983,937 | -4.84(-8.87%) |
Sep 17, 2021 | 53.11 | 54.60 | 51.92 | 54.54 | 1,018,316 | +1.93(+3.67%) |
Sep 16, 2021 | 51.77 | 53.43 | 51.45 | 52.61 | 799,534 | +0.30(+0.57%) |
Sep 15, 2021 | 50.04 | 53.55 | 49.05 | 52.31 | 1,208,169 | +2.14(+4.27%) |
Sep 14, 2021 | 50.02 | 54.38 | 49.97 | 50.17 | 1,226,904 | +0.30(+0.60%) |
Sep 13, 2021 | 51.00 | 51.53 | 48.96 | 49.87 | 750,564 | -1.83(-3.54%) |
Sep 10, 2021 | 51.33 | 52.38 | 50.00 | 51.70 | 877,151 | +2.19(+4.42%) |
Sep 09, 2021 | 48.67 | 50.30 | 48.51 | 49.51 | 396,437 | +0.55(+1.12%) |
Sep 08, 2021 | 49.27 | 49.94 | 47.84 | 48.96 | 428,298 | -0.72(-1.45%) |
Sep 07, 2021 | 49.00 | 51.08 | 48.85 | 49.68 | 575,489 | +0.72(+1.47%) |
Sep 03, 2021 | 50.00 | 50.00 | 48.34 | 48.96 | 417,154 | -0.68(-1.37%) |
Sep 02, 2021 | 47.88 | 50.30 | 47.01 | 49.64 | 900,019 | +2.14(+4.51%) |