Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.97 | 40.35 | 38.24 | 39.17 | 452,576 | -1.75(-4.28%) |
Nov 29, 2021 | 42.43 | 42.50 | 40.22 | 40.92 | 451,300 | -0.14(-0.34%) |
Nov 26, 2021 | 42.04 | 42.21 | 39.16 | 41.06 | 507,131 | -3.17(-7.17%) |
Nov 24, 2021 | 44.03 | 44.83 | 43.91 | 44.23 | 118,435 | -0.32(-0.71%) |
Nov 23, 2021 | 44.56 | 45.56 | 44.27 | 44.55 | 257,804 | -0.09(-0.20%) |
Nov 22, 2021 | 44.26 | 45.05 | 43.71 | 44.64 | 289,818 | +1.02(+2.33%) |
Nov 19, 2021 | 44.52 | 44.61 | 43.24 | 43.62 | 335,355 | -1.69(-3.73%) |
Nov 18, 2021 | 46.16 | 45.34 | 44.92 | 45.31 | 255,082 | -0.67(-1.46%) |
Nov 17, 2021 | 46.00 | 46.35 | 45.14 | 45.98 | 190,648 | -0.37(-0.80%) |
Nov 16, 2021 | 47.93 | 47.93 | 45.90 | 46.35 | 241,524 | -1.47(-3.07%) |
Nov 15, 2021 | 48.60 | 48.60 | 47.50 | 47.82 | 166,691 | -0.07(-0.15%) |
Nov 12, 2021 | 49.32 | 49.41 | 47.32 | 47.89 | 196,621 | -1.32(-2.68%) |
Nov 11, 2021 | 49.41 | 50.02 | 48.94 | 49.21 | 177,719 | -0.25(-0.51%) |
Nov 10, 2021 | 48.02 | 49.46 | 233,134 | -0.46(-0.92%) | ||
Nov 09, 2021 | 49.82 | 50.58 | 48.77 | 49.92 | 337,219 | -0.45(-0.89%) |
Nov 08, 2021 | 49.99 | 51.88 | 49.99 | 50.37 | 601,282 | +1.02(+2.07%) |
Nov 05, 2021 | 47.06 | 50.17 | 46.95 | 49.35 | 496,681 | +4.38(+9.74%) |
Nov 04, 2021 | 45.57 | 45.76 | 44.20 | 44.97 | 296,719 | -0.33(-0.73%) |
Nov 03, 2021 | 44.15 | 45.90 | 43.92 | 45.30 | 274,565 | +1.11(+2.51%) |
Nov 02, 2021 | 43.59 | 44.22 | 42.88 | 44.19 | 268,229 | +0.50(+1.14%) |
Nov 01, 2021 | 43.27 | 44.21 | 42.20 | 43.69 | 470,067 | +0.66(+1.53%) |
Oct 29, 2021 | 45.36 | 46.39 | 42.36 | 43.03 | 472,463 | -2.99(-6.50%) |
Oct 28, 2021 | 46.05 | 46.38 | 45.29 | 46.02 | 253,106 | +0.57(+1.25%) |
Oct 27, 2021 | 46.76 | 46.76 | 45.36 | 45.45 | 217,594 | -1.31(-2.80%) |
Oct 26, 2021 | 47.46 | 46.37 | 46.76 | 195,280 | -0.17(-0.36%) | |
Oct 25, 2021 | 46.64 | 47.01 | 46.37 | 46.93 | 176,102 | +0.29(+0.62%) |
Oct 22, 2021 | 47.22 | 47.62 | 46.52 | 46.64 | 173,472 | -1.04(-2.18%) |
Oct 21, 2021 | 46.93 | 47.79 | 46.55 | 47.68 | 338,484 | +0.75(+1.60%) |
Oct 20, 2021 | 47.78 | 48.21 | 46.39 | 46.93 | 294,047 | -0.97(-2.03%) |
Oct 19, 2021 | 49.43 | 49.43 | 47.79 | 47.90 | 180,238 | -0.84(-1.72%) |
Oct 18, 2021 | 49.04 | 49.88 | 48.61 | 48.74 | 225,082 | -0.68(-1.38%) |
Oct 15, 2021 | 51.65 | 51.80 | 49.38 | 49.42 | 306,019 | -0.71(-1.42%) |
Oct 14, 2021 | 50.44 | 50.55 | 49.97 | 50.13 | 137,894 | +0.38(+0.76%) |
Oct 13, 2021 | 50.76 | 50.76 | 49.15 | 49.75 | 220,826 | -1.50(-2.93%) |
Oct 12, 2021 | 50.94 | 51.50 | 50.44 | 51.25 | 155,793 | +0.31(+0.61%) |
Oct 11, 2021 | 51.00 | 52.10 | 50.92 | 50.94 | 127,212 | -0.51(-0.99%) |
Oct 08, 2021 | 51.16 | 51.59 | 50.15 | 51.45 | 108,489 | +0.51(+1.00%) |
Oct 07, 2021 | 52.17 | 52.21 | 50.84 | 50.94 | 247,835 | -0.79(-1.53%) |
Oct 06, 2021 | 50.90 | 51.73 | 50.06 | 51.73 | 236,598 | -0.44(-0.84%) |
Oct 05, 2021 | 51.90 | 52.85 | 51.12 | 52.17 | 337,026 | +0.21(+0.40%) |
Oct 04, 2021 | 52.37 | 53.05 | 51.68 | 51.96 | 237,401 | -0.02(-0.04%) |
Oct 01, 2021 | 50.46 | 52.49 | 50.44 | 51.98 | 346,028 | +2.64(+5.35%) |
Sep 30, 2021 | 49.55 | 50.45 | 49.31 | 49.34 | 286,269 | -1.20(-2.37%) |
Sep 29, 2021 | 50.47 | 51.35 | 49.29 | 50.54 | 244,796 | +0.38(+0.76%) |
Sep 28, 2021 | 51.02 | 51.71 | 50.04 | 50.16 | 239,313 | -1.05(-2.05%) |
Sep 27, 2021 | 51.05 | 52.55 | 50.90 | 51.21 | 334,579 | +1.14(+2.28%) |
Sep 24, 2021 | 48.58 | 50.36 | 48.53 | 50.07 | 321,969 | +1.11(+2.27%) |
Sep 23, 2021 | 47.46 | 49.42 | 47.15 | 48.96 | 285,089 | +1.84(+3.90%) |
Sep 22, 2021 | 45.97 | 47.85 | 45.97 | 47.12 | 276,150 | +1.87(+4.13%) |
Sep 21, 2021 | 47.18 | 47.48 | 45.23 | 45.25 | 268,081 | -1.48(-3.17%) |
Sep 20, 2021 | 45.68 | 46.91 | 45.16 | 46.73 | 250,738 | +0.07(+0.15%) |
Sep 17, 2021 | 46.18 | 46.99 | 45.63 | 46.66 | 811,071 | +0.76(+1.66%) |
Sep 16, 2021 | 45.66 | 46.53 | 45.31 | 45.90 | 235,803 | +0.65(+1.44%) |
Sep 15, 2021 | 44.90 | 45.35 | 44.15 | 45.25 | 229,243 | +0.15(+0.33%) |
Sep 14, 2021 | 46.23 | 46.23 | 44.73 | 45.10 | 246,530 | -0.73(-1.59%) |
Sep 13, 2021 | 44.11 | 45.90 | 43.30 | 45.83 | 339,648 | +2.53(+5.84%) |
Sep 10, 2021 | 45.76 | 45.76 | 43.10 | 43.30 | 554,510 | -2.00(-4.42%) |
Sep 09, 2021 | 44.50 | 46.47 | 44.50 | 45.30 | 309,597 | +0.71(+1.59%) |
Sep 08, 2021 | 45.79 | 46.32 | 44.47 | 44.59 | 303,252 | -1.34(-2.92%) |
Sep 07, 2021 | 45.33 | 46.21 | 45.15 | 45.93 | 175,166 | +0.31(+0.68%) |
Sep 03, 2021 | 45.95 | 46.46 | 45.16 | 45.62 | 252,883 | -0.75(-1.62%) |
Sep 02, 2021 | 46.20 | 47.12 | 45.37 | 46.37 | 285,802 | +0.32(+0.69%) |