Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.90 | 46.02 | 41.40 | 44.10 | 177,778 | -1.80(-3.92%) |
Nov 29, 2021 | 47.40 | 47.70 | 45.00 | 45.90 | 57,816 | +0.30(+0.66%) |
Nov 26, 2021 | 46.50 | 47.70 | 45.00 | 45.60 | 87,353 | -4.80(-9.52%) |
Nov 24, 2021 | 47.40 | 51.00 | 46.35 | 50.40 | 66,978 | +2.10(+4.35%) |
Nov 23, 2021 | 49.50 | 50.85 | 46.50 | 48.30 | 158,731 | -0.30(-0.62%) |
Nov 22, 2021 | 54.00 | 54.00 | 48.60 | 48.60 | 124,220 | -4.50(-8.47%) |
Nov 19, 2021 | 52.80 | 55.80 | 52.80 | 53.10 | 59,678 | -0.60(-1.12%) |
Nov 18, 2021 | 57.30 | 57.30 | 53.70 | 53.70 | 76,495 | -2.70(-4.79%) |
Nov 17, 2021 | 58.20 | 58.74 | 55.80 | 56.40 | 74,011 | -1.80(-3.09%) |
Nov 16, 2021 | 59.10 | 59.85 | 57.60 | 58.20 | 68,109 | -1.80(-3.00%) |
Nov 15, 2021 | 62.10 | 62.40 | 58.50 | 60.00 | 90,266 | -2.40(-3.85%) |
Nov 12, 2021 | 61.80 | 62.40 | 57.00 | 62.40 | 154,015 | +1.80(+2.97%) |
Nov 11, 2021 | 63.00 | 63.90 | 60.30 | 60.60 | 69,112 | -5.70(-8.60%) |
Nov 10, 2021 | 69.00 | 66.30 | 133,964 | -3.60(-5.15%) | ||
Nov 09, 2021 | 68.40 | 71.40 | 64.95 | 69.90 | 176,304 | +2.10(+3.10%) |
Nov 08, 2021 | 64.50 | 69.00 | 64.50 | 67.80 | 146,408 | +5.10(+8.13%) |
Nov 05, 2021 | 64.80 | 65.10 | 61.50 | 62.70 | 66,179 | -2.70(-4.13%) |
Nov 04, 2021 | 66.00 | 67.50 | 63.30 | 65.40 | 78,437 | -0.60(-0.91%) |
Nov 03, 2021 | 64.50 | 66.60 | 63.60 | 66.00 | 58,681 | +0.90(+1.38%) |
Nov 02, 2021 | 66.60 | 66.90 | 63.90 | 65.10 | 83,953 | -0.60(-0.91%) |
Nov 01, 2021 | 64.80 | 68.10 | 63.90 | 65.70 | 91,264 | +0.60(+0.92%) |
Oct 29, 2021 | 63.90 | 65.70 | 62.40 | 65.10 | 104,981 | +0.00(+0.00%) |
Oct 28, 2021 | 63.00 | 65.10 | 81,698 | +3.60(+5.85%) | ||
Oct 27, 2021 | 60.30 | 67.50 | 60.30 | 61.50 | 138,808 | -2.10(-3.30%) |
Oct 26, 2021 | 72.60 | 63.60 | 288,864 | +0.90(+1.44%) | ||
Oct 25, 2021 | 60.90 | 66.00 | 60.60 | 62.70 | 200,229 | +1.20(+1.95%) |
Oct 22, 2021 | 62.40 | 62.40 | 59.40 | 61.50 | 96,272 | -2.40(-3.76%) |
Oct 21, 2021 | 66.00 | 66.60 | 61.80 | 63.90 | 130,871 | -2.10(-3.18%) |
Oct 20, 2021 | 59.70 | 67.20 | 58.80 | 66.00 | 264,063 | +6.60(+11.11%) |
Oct 19, 2021 | 59.70 | 60.60 | 57.00 | 59.40 | 109,415 | +0.60(+1.02%) |
Oct 18, 2021 | 59.40 | 61.50 | 57.75 | 58.80 | 117,271 | -0.30(-0.51%) |
Oct 15, 2021 | 55.80 | 59.40 | 55.50 | 59.10 | 141,240 | +4.20(+7.65%) |
Oct 14, 2021 | 54.00 | 56.40 | 53.40 | 54.90 | 104,884 | +0.90(+1.67%) |
Oct 13, 2021 | 50.10 | 54.00 | 49.20 | 54.00 | 150,761 | +3.30(+6.51%) |
Oct 12, 2021 | 53.10 | 53.40 | 48.60 | 50.70 | 248,332 | -2.40(-4.52%) |
Oct 11, 2021 | 54.00 | 54.90 | 51.90 | 53.10 | 226,900 | -0.90(-1.67%) |
Oct 08, 2021 | 57.30 | 57.30 | 53.40 | 54.00 | 129,710 | -2.40(-4.26%) |
Oct 07, 2021 | 59.40 | 60.00 | 56.40 | 56.40 | 122,665 | -2.70(-4.57%) |
Oct 06, 2021 | 60.60 | 63.30 | 58.50 | 59.10 | 120,506 | -0.30(-0.51%) |
Oct 05, 2021 | 58.20 | 60.30 | 57.30 | 59.40 | 76,209 | +2.10(+3.66%) |
Oct 04, 2021 | 58.50 | 60.00 | 55.80 | 57.30 | 72,531 | -0.30(-0.52%) |
Oct 01, 2021 | 60.60 | 60.90 | 56.70 | 57.60 | 89,031 | +0.60(+1.05%) |
Sep 30, 2021 | 57.00 | 57.60 | 55.80 | 57.00 | 49,973 | +1.20(+2.15%) |
Sep 29, 2021 | 62.70 | 63.00 | 54.90 | 55.80 | 185,039 | -5.40(-8.82%) |
Sep 28, 2021 | 64.50 | 66.00 | 61.20 | 61.20 | 146,930 | -5.10(-7.69%) |
Sep 27, 2021 | 65.10 | 68.10 | 64.50 | 66.30 | 51,118 | +1.20(+1.84%) |
Sep 24, 2021 | 64.20 | 66.00 | 62.70 | 65.10 | 164,251 | -5.10(-7.26%) |
Sep 23, 2021 | 67.50 | 71.25 | 66.90 | 70.20 | 68,307 | +3.90(+5.88%) |
Sep 22, 2021 | 63.90 | 67.20 | 62.55 | 66.30 | 86,777 | +3.75(+6.00%) |
Sep 21, 2021 | 64.50 | 64.76 | 62.40 | 62.55 | 56,149 | -1.05(-1.65%) |
Sep 20, 2021 | 66.30 | 67.42 | 62.70 | 63.60 | 104,237 | -6.30(-9.01%) |
Sep 17, 2021 | 68.10 | 70.50 | 67.20 | 69.90 | 70,489 | +1.20(+1.75%) |
Sep 16, 2021 | 70.50 | 70.50 | 65.55 | 68.70 | 85,629 | -2.40(-3.38%) |
Sep 15, 2021 | 70.80 | 71.40 | 67.80 | 71.10 | 67,463 | +1.80(+2.60%) |
Sep 14, 2021 | 70.20 | 73.35 | 68.10 | 69.30 | 70,521 | -0.60(-0.86%) |
Sep 13, 2021 | 71.40 | 73.20 | 69.29 | 69.90 | 82,073 | -1.50(-2.10%) |
Sep 10, 2021 | 74.40 | 78.00 | 71.25 | 71.40 | 90,217 | -1.20(-1.65%) |
Sep 09, 2021 | 72.60 | 74.10 | 71.40 | 72.60 | 42,252 | +0.60(+0.83%) |
Sep 08, 2021 | 75.00 | 75.60 | 70.20 | 72.00 | 85,078 | -3.60(-4.76%) |
Sep 07, 2021 | 81.60 | 84.00 | 75.30 | 75.60 | 147,036 | -6.30(-7.69%) |
Sep 03, 2021 | 84.30 | 86.10 | 81.60 | 81.90 | 81,246 | +0.00(+0.00%) |
Sep 02, 2021 | 82.20 | 85.35 | 81.60 | 81.90 | 96,119 | +1.80(+2.25%) |