Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.21 | 40.35 | 37.00 | 39.75 | 655,839 | +2.00(+5.30%) |
Nov 29, 2021 | 41.56 | 42.17 | 37.51 | 37.75 | 861,804 | -2.14(-5.36%) |
Nov 26, 2021 | 37.07 | 40.30 | 37.07 | 39.89 | 555,769 | +3.98(+11.09%) |
Nov 24, 2021 | 35.05 | 36.45 | 34.30 | 35.91 | 439,227 | +0.51(+1.44%) |
Nov 23, 2021 | 35.54 | 35.96 | 33.84 | 35.40 | 564,418 | -0.29(-0.81%) |
Nov 22, 2021 | 36.24 | 36.74 | 35.15 | 35.69 | 498,546 | -0.76(-2.09%) |
Nov 19, 2021 | 37.45 | 38.50 | 36.01 | 36.45 | 798,625 | -1.34(-3.55%) |
Nov 18, 2021 | 37.13 | 38.21 | 37.37 | 37.79 | 534,017 | +1.14(+3.11%) |
Nov 17, 2021 | 37.14 | 37.60 | 35.95 | 36.65 | 354,343 | -0.71(-1.90%) |
Nov 16, 2021 | 35.55 | 37.55 | 35.34 | 37.36 | 409,039 | +1.83(+5.15%) |
Nov 15, 2021 | 37.93 | 38.00 | 35.51 | 35.53 | 918,626 | -2.05(-5.46%) |
Nov 12, 2021 | 37.57 | 37.94 | 36.13 | 37.58 | 335,551 | +0.15(+0.40%) |
Nov 11, 2021 | 35.11 | 37.71 | 35.07 | 37.43 | 729,526 | +2.56(+7.34%) |
Nov 10, 2021 | 36.41 | 34.59 | 34.87 | 816,717 | -1.36(-3.75%) | |
Nov 09, 2021 | 36.75 | 37.56 | 33.84 | 36.23 | 1,117,211 | -2.42(-6.26%) |
Nov 08, 2021 | 38.02 | 38.84 | 36.50 | 38.65 | 1,051,582 | +1.25(+3.34%) |
Nov 05, 2021 | 43.51 | 44.05 | 35.41 | 37.40 | 1,172,018 | -7.33(-16.39%) |
Nov 04, 2021 | 45.22 | 46.31 | 44.04 | 44.73 | 278,804 | -0.85(-1.86%) |
Nov 03, 2021 | 46.82 | 47.72 | 45.07 | 45.58 | 383,145 | -1.02(-2.19%) |
Nov 02, 2021 | 47.30 | 47.55 | 45.57 | 46.60 | 252,972 | -0.53(-1.12%) |
Nov 01, 2021 | 44.90 | 47.27 | 43.67 | 47.13 | 562,133 | +2.18(+4.85%) |
Oct 29, 2021 | 47.36 | 47.52 | 44.73 | 44.95 | 283,874 | -2.44(-5.15%) |
Oct 28, 2021 | 45.78 | 47.39 | 47.39 | 285,828 | +1.86(+4.09%) | |
Oct 27, 2021 | 45.32 | 46.23 | 44.31 | 45.53 | 297,415 | +0.41(+0.91%) |
Oct 26, 2021 | 45.99 | 45.12 | 289,687 | -0.05(-0.11%) | ||
Oct 25, 2021 | 44.13 | 45.37 | 43.47 | 45.17 | 578,037 | +0.66(+1.48%) |
Oct 22, 2021 | 44.02 | 44.76 | 42.23 | 44.51 | 502,258 | -0.06(-0.13%) |
Oct 21, 2021 | 43.71 | 45.05 | 43.45 | 44.57 | 240,942 | +0.76(+1.73%) |
Oct 20, 2021 | 45.21 | 45.41 | 43.34 | 43.81 | 345,349 | -1.36(-3.01%) |
Oct 19, 2021 | 45.89 | 47.18 | 44.40 | 45.17 | 349,343 | -0.52(-1.14%) |
Oct 18, 2021 | 45.21 | 46.12 | 44.72 | 45.69 | 258,905 | +0.13(+0.29%) |
Oct 15, 2021 | 47.51 | 47.51 | 45.22 | 45.56 | 280,259 | -1.42(-3.02%) |
Oct 14, 2021 | 46.09 | 47.69 | 45.35 | 46.98 | 420,631 | +1.77(+3.92%) |
Oct 13, 2021 | 44.52 | 46.25 | 43.51 | 45.21 | 388,628 | +0.96(+2.17%) |
Oct 12, 2021 | 45.08 | 45.80 | 43.59 | 44.25 | 609,417 | +1.27(+2.95%) |
Oct 11, 2021 | 41.91 | 43.62 | 41.27 | 42.98 | 172,688 | +0.66(+1.56%) |
Oct 08, 2021 | 43.15 | 43.45 | 41.91 | 42.32 | 211,120 | -0.83(-1.92%) |
Oct 07, 2021 | 42.66 | 45.25 | 41.55 | 43.15 | 270,500 | +0.65(+1.53%) |
Oct 06, 2021 | 42.65 | 46.41 | 42.18 | 42.50 | 801,999 | +1.15(+2.78%) |
Oct 05, 2021 | 41.09 | 42.05 | 40.51 | 41.35 | 471,299 | +0.34(+0.83%) |
Oct 04, 2021 | 42.90 | 43.00 | 40.64 | 41.01 | 584,855 | -3.41(-7.68%) |
Oct 01, 2021 | 47.23 | 47.96 | 42.75 | 44.42 | 598,253 | -3.36(-7.03%) |
Sep 30, 2021 | 47.34 | 49.23 | 47.03 | 47.78 | 322,281 | +1.03(+2.20%) |
Sep 29, 2021 | 48.69 | 49.96 | 46.44 | 46.75 | 423,242 | -1.16(-2.42%) |
Sep 28, 2021 | 49.80 | 49.80 | 47.00 | 47.91 | 351,114 | -2.22(-4.43%) |
Sep 27, 2021 | 50.90 | 51.58 | 49.22 | 50.13 | 455,818 | -0.58(-1.14%) |
Sep 24, 2021 | 53.55 | 53.68 | 50.49 | 50.71 | 457,755 | -3.84(-7.04%) |
Sep 23, 2021 | 52.72 | 54.70 | 52.48 | 54.55 | 329,887 | +1.97(+3.75%) |
Sep 22, 2021 | 52.75 | 53.86 | 52.00 | 52.58 | 287,566 | +0.77(+1.49%) |
Sep 21, 2021 | 50.91 | 52.54 | 50.07 | 51.81 | 299,403 | +1.22(+2.41%) |
Sep 20, 2021 | 52.00 | 53.80 | 49.80 | 50.59 | 434,240 | -3.86(-7.09%) |
Sep 17, 2021 | 54.00 | 55.46 | 52.63 | 54.45 | 913,172 | +0.67(+1.25%) |
Sep 16, 2021 | 52.53 | 53.96 | 51.40 | 53.78 | 287,428 | +1.49(+2.85%) |
Sep 15, 2021 | 52.01 | 53.64 | 51.25 | 52.29 | 407,932 | -0.14(-0.27%) |
Sep 14, 2021 | 54.89 | 55.34 | 52.00 | 52.43 | 438,628 | -1.91(-3.51%) |
Sep 13, 2021 | 53.78 | 55.63 | 51.76 | 54.34 | 483,916 | +1.09(+2.05%) |
Sep 10, 2021 | 55.79 | 56.49 | 52.52 | 53.25 | 516,201 | -2.54(-4.55%) |
Sep 09, 2021 | 55.54 | 58.09 | 55.03 | 55.79 | 559,114 | +0.18(+0.32%) |
Sep 08, 2021 | 55.99 | 56.75 | 54.08 | 55.61 | 346,312 | -0.89(-1.58%) |
Sep 07, 2021 | 54.50 | 57.67 | 54.50 | 56.50 | 484,346 | +2.22(+4.09%) |
Sep 03, 2021 | 56.50 | 56.62 | 53.30 | 54.28 | 472,483 | -2.94(-5.14%) |
Sep 02, 2021 | 57.18 | 58.45 | 56.50 | 57.22 | 452,517 | +0.82(+1.45%) |