Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.10 | 51.89 | 48.68 | 50.77 | 853,302 | -0.33(-0.65%) |
Nov 29, 2021 | 51.87 | 52.00 | 49.86 | 51.10 | 617,202 | +0.03(+0.06%) |
Nov 26, 2021 | 52.41 | 53.56 | 50.85 | 51.07 | 436,541 | -2.22(-4.17%) |
Nov 24, 2021 | 53.70 | 54.65 | 52.13 | 53.29 | 648,587 | -1.42(-2.60%) |
Nov 23, 2021 | 55.44 | 56.41 | 52.92 | 54.71 | 925,020 | -1.28(-2.29%) |
Nov 22, 2021 | 58.40 | 58.86 | 55.22 | 55.99 | 1,128,740 | -3.36(-5.66%) |
Nov 19, 2021 | 60.81 | 60.89 | 58.93 | 59.35 | 530,138 | +0.05(+0.08%) |
Nov 18, 2021 | 61.06 | 59.51 | 59.08 | 59.30 | 2,257,573 | -3.15(-5.04%) |
Nov 17, 2021 | 64.24 | 65.38 | 62.28 | 62.45 | 410,532 | -1.92(-2.98%) |
Nov 16, 2021 | 63.18 | 65.18 | 62.36 | 64.37 | 531,607 | +1.91(+3.06%) |
Nov 15, 2021 | 60.62 | 62.63 | 60.30 | 62.46 | 554,773 | +1.74(+2.87%) |
Nov 12, 2021 | 61.26 | 61.75 | 60.21 | 60.72 | 427,317 | -0.18(-0.30%) |
Nov 11, 2021 | 62.38 | 63.22 | 60.61 | 60.90 | 474,416 | -1.31(-2.11%) |
Nov 10, 2021 | 64.60 | 62.21 | 563,037 | -2.72(-4.19%) | ||
Nov 09, 2021 | 68.09 | 68.13 | 64.10 | 64.93 | 559,442 | -1.73(-2.60%) |
Nov 08, 2021 | 62.50 | 67.35 | 61.93 | 66.66 | 855,856 | +3.79(+6.03%) |
Nov 05, 2021 | 59.61 | 68.32 | 59.61 | 62.87 | 2,964,409 | +2.59(+4.30%) |
Nov 04, 2021 | 61.83 | 62.49 | 59.49 | 60.28 | 1,286,530 | -1.07(-1.74%) |
Nov 03, 2021 | 61.71 | 63.32 | 59.43 | 61.35 | 1,021,548 | -0.34(-0.55%) |
Nov 02, 2021 | 62.22 | 63.09 | 61.54 | 61.69 | 511,734 | -0.31(-0.50%) |
Nov 01, 2021 | 61.60 | 63.23 | 61.49 | 62.00 | 570,652 | +0.57(+0.93%) |
Oct 29, 2021 | 59.92 | 61.88 | 59.60 | 61.43 | 587,419 | +1.51(+2.52%) |
Oct 28, 2021 | 60.66 | 61.21 | 59.02 | 59.92 | 526,489 | -0.48(-0.79%) |
Oct 27, 2021 | 62.19 | 62.38 | 59.95 | 60.40 | 642,428 | -2.04(-3.27%) |
Oct 26, 2021 | 62.37 | 62.44 | 310,975 | +0.09(+0.14%) | ||
Oct 25, 2021 | 63.71 | 64.11 | 62.01 | 62.35 | 522,351 | -0.86(-1.36%) |
Oct 22, 2021 | 61.95 | 63.42 | 61.27 | 63.21 | 626,636 | +1.94(+3.17%) |
Oct 21, 2021 | 59.09 | 61.41 | 59.09 | 61.27 | 407,609 | +2.23(+3.78%) |
Oct 20, 2021 | 57.89 | 59.71 | 57.50 | 59.04 | 480,737 | +1.18(+2.04%) |
Oct 19, 2021 | 57.62 | 58.45 | 57.26 | 57.86 | 327,083 | +0.91(+1.60%) |
Oct 18, 2021 | 55.89 | 57.19 | 55.63 | 56.95 | 420,236 | +0.96(+1.71%) |
Oct 15, 2021 | 59.25 | 59.25 | 55.78 | 55.99 | 736,010 | -2.30(-3.95%) |
Oct 14, 2021 | 59.47 | 60.31 | 57.76 | 58.29 | 611,310 | -0.06(-0.10%) |
Oct 13, 2021 | 58.80 | 59.49 | 57.76 | 58.35 | 374,205 | -0.01(-0.02%) |
Oct 12, 2021 | 58.42 | 59.23 | 57.77 | 58.36 | 341,553 | +0.73(+1.27%) |
Oct 11, 2021 | 58.79 | 59.77 | 57.59 | 57.63 | 256,984 | -1.39(-2.36%) |
Oct 08, 2021 | 58.51 | 58.51 | 57.98 | 59.02 | 377,224 | +0.04(+0.07%) |
Oct 07, 2021 | 58.14 | 60.52 | 58.14 | 58.98 | 563,577 | +1.28(+2.22%) |
Oct 06, 2021 | 56.79 | 57.78 | 55.21 | 57.70 | 566,148 | -0.01(-0.02%) |
Oct 05, 2021 | 57.88 | 58.82 | 57.23 | 57.71 | 735,363 | +0.07(+0.12%) |
Oct 04, 2021 | 56.34 | 58.08 | 56.08 | 57.64 | 936,170 | +0.43(+0.75%) |
Oct 01, 2021 | 56.00 | 57.94 | 55.43 | 57.21 | 601,950 | +1.21(+2.16%) |
Sep 30, 2021 | 56.88 | 57.47 | 55.84 | 56.00 | 1,070,195 | +0.65(+1.17%) |
Sep 29, 2021 | 56.25 | 56.75 | 54.38 | 55.35 | 909,044 | -0.48(-0.86%) |
Sep 28, 2021 | 60.64 | 60.64 | 55.69 | 55.83 | 1,367,944 | -5.12(-8.40%) |
Sep 27, 2021 | 63.72 | 63.72 | 60.46 | 60.95 | 787,573 | -2.48(-3.91%) |
Sep 24, 2021 | 63.09 | 68.92 | 62.01 | 63.43 | 636,116 | -0.05(-0.08%) |
Sep 23, 2021 | 62.39 | 63.82 | 62.11 | 63.48 | 548,080 | +1.45(+2.34%) |
Sep 22, 2021 | 60.97 | 62.40 | 60.68 | 62.03 | 589,470 | +1.13(+1.86%) |
Sep 21, 2021 | 59.22 | 61.22 | 58.28 | 60.90 | 952,770 | +2.19(+3.73%) |
Sep 20, 2021 | 59.91 | 60.23 | 57.72 | 58.71 | 1,208,229 | -2.85(-4.63%) |
Sep 17, 2021 | 61.98 | 62.89 | 61.10 | 61.56 | 7,243,033 | +0.49(+0.80%) |
Sep 16, 2021 | 60.50 | 62.09 | 60.50 | 61.07 | 946,459 | +0.45(+0.74%) |
Sep 15, 2021 | 58.22 | 61.00 | 57.52 | 60.62 | 1,230,611 | +2.40(+4.12%) |
Sep 14, 2021 | 57.92 | 59.84 | 57.35 | 58.22 | 1,334,631 | +0.46(+0.80%) |
Sep 13, 2021 | 58.29 | 58.74 | 56.58 | 57.76 | 629,614 | -0.56(-0.96%) |
Sep 10, 2021 | 58.58 | 59.32 | 57.97 | 58.32 | 832,495 | +0.10(+0.17%) |
Sep 09, 2021 | 57.37 | 58.79 | 57.37 | 58.22 | 762,253 | +1.05(+1.84%) |
Sep 08, 2021 | 58.46 | 58.82 | 56.40 | 57.17 | 942,298 | -1.66(-2.82%) |
Sep 07, 2021 | 57.77 | 59.58 | 57.66 | 58.83 | 1,075,638 | +1.09(+1.89%) |
Sep 03, 2021 | 56.52 | 57.86 | 55.30 | 57.74 | 578,509 | +1.26(+2.23%) |
Sep 02, 2021 | 56.73 | 56.77 | 55.44 | 56.48 | 558,474 | +0.19(+0.34%) |