Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.00 | 33.22 | 31.00 | 32.66 | 1,442,355 | +1.40(+4.48%) |
Nov 29, 2021 | 33.70 | 33.86 | 31.07 | 31.26 | 1,193,636 | -1.11(-3.43%) |
Nov 26, 2021 | 32.50 | 33.59 | 31.92 | 32.37 | 830,601 | -0.93(-2.79%) |
Nov 24, 2021 | 33.58 | 34.01 | 32.53 | 33.30 | 1,137,735 | -0.72(-2.10%) |
Nov 23, 2021 | 33.63 | 34.27 | 32.10 | 34.02 | 1,463,668 | -0.19(-0.56%) |
Nov 22, 2021 | 35.40 | 35.54 | 33.79 | 34.21 | 1,143,033 | -1.14(-3.23%) |
Nov 19, 2021 | 36.11 | 36.53 | 35.06 | 35.35 | 977,593 | -0.92(-2.54%) |
Nov 18, 2021 | 37.00 | 36.44 | 36.06 | 36.27 | 719,462 | -0.53(-1.44%) |
Nov 17, 2021 | 36.95 | 37.38 | 35.82 | 36.80 | 672,920 | -0.38(-1.02%) |
Nov 16, 2021 | 36.24 | 37.37 | 35.58 | 37.18 | 806,221 | +1.19(+3.31%) |
Nov 15, 2021 | 38.07 | 38.07 | 35.92 | 35.99 | 1,179,413 | -1.91(-5.04%) |
Nov 12, 2021 | 38.33 | 38.57 | 37.05 | 37.90 | 616,304 | -0.30(-0.79%) |
Nov 11, 2021 | 38.29 | 39.19 | 38.16 | 38.20 | 561,371 | +0.31(+0.82%) |
Nov 10, 2021 | 40.06 | 37.89 | 1,084,504 | -2.67(-6.58%) | ||
Nov 09, 2021 | 40.61 | 42.11 | 40.05 | 40.56 | 1,412,210 | -0.01(-0.02%) |
Nov 08, 2021 | 37.75 | 42.08 | 37.30 | 40.57 | 2,665,031 | +3.07(+8.19%) |
Nov 05, 2021 | 37.64 | 38.30 | 36.36 | 37.50 | 1,034,420 | -0.34(-0.90%) |
Nov 04, 2021 | 38.94 | 38.94 | 37.48 | 37.84 | 895,544 | -0.85(-2.20%) |
Nov 03, 2021 | 38.04 | 38.79 | 37.21 | 38.69 | 825,569 | +0.47(+1.23%) |
Nov 02, 2021 | 38.47 | 38.47 | 37.37 | 38.22 | 766,821 | -0.39(-1.01%) |
Nov 01, 2021 | 36.78 | 38.83 | 37.82 | 38.61 | 1,087,967 | +1.89(+5.15%) |
Oct 29, 2021 | 38.05 | 38.12 | 36.50 | 36.72 | 858,941 | -1.43(-3.75%) |
Oct 28, 2021 | 36.92 | 38.19 | 38.15 | 751,869 | +1.35(+3.67%) | |
Oct 27, 2021 | 38.00 | 38.50 | 36.78 | 36.80 | 654,329 | -1.10(-2.90%) |
Oct 26, 2021 | 38.56 | 37.90 | 820,765 | -0.31(-0.81%) | ||
Oct 25, 2021 | 37.82 | 38.35 | 36.75 | 38.21 | 1,036,413 | +0.39(+1.03%) |
Oct 22, 2021 | 38.40 | 38.40 | 36.86 | 37.82 | 866,823 | -0.65(-1.69%) |
Oct 21, 2021 | 38.49 | 39.70 | 38.40 | 38.47 | 843,028 | +0.06(+0.16%) |
Oct 20, 2021 | 39.50 | 39.78 | 38.28 | 38.41 | 982,813 | -0.84(-2.14%) |
Oct 19, 2021 | 38.80 | 40.25 | 38.35 | 39.25 | 1,065,889 | +0.97(+2.53%) |
Oct 18, 2021 | 38.06 | 38.61 | 37.40 | 38.28 | 998,871 | +0.25(+0.66%) |
Oct 15, 2021 | 39.39 | 39.48 | 37.86 | 38.03 | 955,910 | -0.92(-2.36%) |
Oct 14, 2021 | 38.49 | 39.70 | 38.07 | 38.95 | 1,469,169 | +1.08(+2.85%) |
Oct 13, 2021 | 37.01 | 38.49 | 36.74 | 37.87 | 1,071,867 | +0.34(+0.91%) |
Oct 12, 2021 | 37.06 | 39.30 | 37.06 | 37.53 | 1,864,991 | +0.89(+2.43%) |
Oct 11, 2021 | 35.75 | 37.28 | 35.50 | 36.64 | 1,503,131 | +1.03(+2.89%) |
Oct 08, 2021 | 38.63 | 38.69 | 34.38 | 35.61 | 3,653,521 | -3.42(-8.76%) |
Oct 07, 2021 | 37.91 | 40.18 | 37.48 | 39.03 | 1,788,582 | +1.49(+3.97%) |
Oct 06, 2021 | 37.50 | 39.14 | 36.90 | 37.54 | 1,408,398 | -0.69(-1.80%) |
Oct 05, 2021 | 37.63 | 38.92 | 37.33 | 38.23 | 1,435,169 | +0.88(+2.36%) |
Oct 04, 2021 | 39.44 | 39.45 | 37.11 | 37.35 | 2,003,694 | -2.56(-6.41%) |
Oct 01, 2021 | 41.06 | 41.12 | 38.78 | 39.91 | 2,201,489 | -1.17(-2.85%) |
Sep 30, 2021 | 42.15 | 42.17 | 39.61 | 41.08 | 4,728,103 | -1.42(-3.34%) |
Sep 29, 2021 | 49.00 | 50.20 | 41.02 | 42.50 | 9,848,241 | -9.95(-18.97%) |
Sep 28, 2021 | 55.31 | 55.48 | 52.01 | 52.45 | 2,805,909 | -5.39(-9.32%) |
Sep 27, 2021 | 58.69 | 59.43 | 56.60 | 57.84 | 1,670,382 | -0.87(-1.48%) |
Sep 24, 2021 | 61.31 | 61.52 | 58.69 | 58.71 | 1,171,605 | -3.36(-5.41%) |
Sep 23, 2021 | 59.68 | 62.40 | 59.32 | 62.07 | 1,049,715 | +2.96(+5.01%) |
Sep 22, 2021 | 59.00 | 60.37 | 58.36 | 59.11 | 1,020,641 | +0.43(+0.73%) |
Sep 21, 2021 | 58.93 | 60.48 | 57.92 | 58.68 | 812,877 | +0.48(+0.82%) |
Sep 20, 2021 | 60.26 | 61.86 | 57.25 | 58.20 | 1,482,962 | -5.00(-7.91%) |
Sep 17, 2021 | 61.00 | 63.54 | 59.23 | 63.20 | 2,165,844 | +2.20(+3.61%) |
Sep 16, 2021 | 60.76 | 61.92 | 58.61 | 61.00 | 907,907 | +0.70(+1.16%) |
Sep 15, 2021 | 60.68 | 61.27 | 58.90 | 60.30 | 1,319,105 | -0.49(-0.81%) |
Sep 14, 2021 | 63.10 | 64.03 | 60.18 | 60.79 | 1,592,521 | -2.17(-3.45%) |
Sep 13, 2021 | 66.43 | 67.36 | 62.60 | 62.96 | 1,600,256 | -3.14(-4.75%) |
Sep 10, 2021 | 67.77 | 67.77 | 65.01 | 66.10 | 1,194,598 | +1.65(+2.56%) |
Sep 09, 2021 | 64.26 | 67.61 | 64.08 | 64.45 | 859,674 | +0.13(+0.20%) |
Sep 08, 2021 | 66.73 | 68.05 | 63.63 | 64.32 | 1,581,107 | -2.41(-3.61%) |
Sep 07, 2021 | 68.06 | 72.50 | 66.69 | 66.73 | 1,857,481 | -1.52(-2.23%) |
Sep 03, 2021 | 71.50 | 71.88 | 67.33 | 68.25 | 1,651,051 | -4.69(-6.43%) |
Sep 02, 2021 | 67.07 | 73.03 | 66.00 | 72.94 | 2,562,523 | +6.28(+9.42%) |