Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.25 | 51.00 | 46.88 | 50.62 | 27,904 | -0.53(-1.04%) |
Nov 29, 2021 | 56.25 | 56.02 | 51.08 | 51.15 | 27,005 | -5.03(-8.96%) |
Nov 26, 2021 | 53.17 | 56.20 | 52.35 | 56.18 | 8,784 | +1.01(+1.84%) |
Nov 24, 2021 | 51.60 | 55.17 | 51.60 | 55.17 | 13,893 | +2.00(+3.75%) |
Nov 23, 2021 | 50.30 | 54.00 | 50.27 | 53.17 | 12,911 | +1.42(+2.75%) |
Nov 22, 2021 | 55.61 | 56.25 | 49.61 | 51.75 | 39,044 | -3.41(-6.19%) |
Nov 19, 2021 | 57.59 | 59.25 | 54.95 | 55.16 | 16,358 | -2.07(-3.62%) |
Nov 18, 2021 | 60.00 | 60.66 | 57.08 | 57.23 | 17,462 | -3.47(-5.72%) |
Nov 17, 2021 | 61.05 | 62.93 | 60.00 | 60.70 | 11,272 | -1.48(-2.39%) |
Nov 16, 2021 | 63.75 | 64.33 | 60.94 | 62.19 | 16,778 | -2.31(-3.58%) |
Nov 15, 2021 | 66.00 | 66.75 | 62.55 | 64.50 | 21,071 | +0.45(+0.70%) |
Nov 12, 2021 | 61.25 | 64.49 | 61.25 | 64.05 | 12,292 | +3.02(+4.95%) |
Nov 11, 2021 | 60.75 | 61.66 | 60.15 | 61.03 | 9,604 | +0.46(+0.76%) |
Nov 10, 2021 | 60.75 | 60.57 | 18,107 | -1.23(-1.99%) | ||
Nov 09, 2021 | 63.00 | 63.68 | 61.51 | 61.80 | 16,493 | -1.88(-2.96%) |
Nov 08, 2021 | 63.75 | 65.20 | 63.08 | 63.68 | 11,461 | -0.08(-0.12%) |
Nov 05, 2021 | 64.35 | 65.81 | 62.48 | 63.76 | 8,139 | -0.71(-1.11%) |
Nov 04, 2021 | 64.50 | 65.26 | 63.52 | 64.47 | 11,222 | -1.07(-1.64%) |
Nov 03, 2021 | 67.33 | 67.49 | 63.90 | 65.54 | 11,981 | -1.54(-2.29%) |
Nov 02, 2021 | 65.25 | 69.00 | 64.25 | 67.08 | 20,606 | +2.36(+3.65%) |
Nov 01, 2021 | 62.70 | 65.92 | 63.04 | 64.72 | 17,634 | +0.97(+1.52%) |
Oct 29, 2021 | 66.00 | 66.75 | 63.75 | 63.75 | 17,047 | -2.33(-3.53%) |
Oct 28, 2021 | 65.25 | 68.25 | 61.05 | 66.08 | 42,637 | -0.53(-0.79%) |
Oct 27, 2021 | 66.85 | 69.29 | 66.60 | 66.61 | 28,588 | -3.05(-4.37%) |
Oct 26, 2021 | 72.00 | 69.65 | 87,139 | -6.10(-8.05%) | ||
Oct 25, 2021 | 71.25 | 78.00 | 63.75 | 75.75 | 302,417 | +18.57(+32.48%) |
Oct 22, 2021 | 60.83 | 62.24 | 57.18 | 57.18 | 73,628 | -5.08(-8.16%) |
Oct 21, 2021 | 59.25 | 62.92 | 59.25 | 62.26 | 13,968 | +1.06(+1.74%) |
Oct 20, 2021 | 59.02 | 62.21 | 58.91 | 61.19 | 11,561 | +1.72(+2.89%) |
Oct 19, 2021 | 57.78 | 60.00 | 57.78 | 59.48 | 10,889 | +1.07(+1.84%) |
Oct 18, 2021 | 61.12 | 61.12 | 57.13 | 58.40 | 10,570 | -1.42(-2.38%) |
Oct 15, 2021 | 61.50 | 61.52 | 59.48 | 59.83 | 14,066 | -0.83(-1.37%) |
Oct 14, 2021 | 59.25 | 60.67 | 58.88 | 60.66 | 14,895 | +1.32(+2.22%) |
Oct 13, 2021 | 57.00 | 61.09 | 54.38 | 59.34 | 21,651 | +2.26(+3.95%) |
Oct 12, 2021 | 54.75 | 57.75 | 54.38 | 57.08 | 20,262 | +1.94(+3.51%) |
Oct 11, 2021 | 56.72 | 56.77 | 54.75 | 55.15 | 22,003 | -1.66(-2.92%) |
Oct 08, 2021 | 57.75 | 57.75 | 56.25 | 56.80 | 12,639 | -1.04(-1.79%) |
Oct 07, 2021 | 56.25 | 59.95 | 54.75 | 57.84 | 28,793 | +0.09(+0.16%) |
Oct 06, 2021 | 58.61 | 60.71 | 56.33 | 57.75 | 37,690 | -3.39(-5.54%) |
Oct 05, 2021 | 61.50 | 64.00 | 60.75 | 61.14 | 15,560 | -2.60(-4.08%) |
Oct 04, 2021 | 62.62 | 66.74 | 60.86 | 63.74 | 34,340 | +1.09(+1.74%) |
Oct 01, 2021 | 62.41 | 63.70 | 61.30 | 62.66 | 13,432 | +0.26(+0.41%) |
Sep 30, 2021 | 60.00 | 65.09 | 60.00 | 62.40 | 25,024 | +1.93(+3.20%) |
Sep 29, 2021 | 60.75 | 61.10 | 60.02 | 60.47 | 17,998 | -0.43(-0.71%) |
Sep 28, 2021 | 63.75 | 63.75 | 60.35 | 60.90 | 27,287 | -1.51(-2.42%) |
Sep 27, 2021 | 64.50 | 65.03 | 61.63 | 62.41 | 40,079 | -2.60(-4.00%) |
Sep 24, 2021 | 65.24 | 66.75 | 64.63 | 65.01 | 16,961 | -1.33(-2.01%) |
Sep 23, 2021 | 67.83 | 67.87 | 63.91 | 66.34 | 47,318 | -1.16(-1.71%) |
Sep 22, 2021 | 67.50 | 68.09 | 66.75 | 67.50 | 13,720 | +0.56(+0.84%) |
Sep 21, 2021 | 67.50 | 68.17 | 66.83 | 66.94 | 14,228 | -0.69(-1.02%) |
Sep 20, 2021 | 68.62 | 68.62 | 66.00 | 67.63 | 22,544 | -1.75(-2.53%) |
Sep 17, 2021 | 69.00 | 74.25 | 67.65 | 69.38 | 24,164 | +1.13(+1.66%) |
Sep 16, 2021 | 67.50 | 69.75 | 67.50 | 68.25 | 16,141 | -2.22(-3.15%) |
Sep 15, 2021 | 70.50 | 71.96 | 67.50 | 70.47 | 33,738 | -2.10(-2.89%) |
Sep 14, 2021 | 72.75 | 73.49 | 70.35 | 72.57 | 24,275 | -1.10(-1.50%) |
Sep 13, 2021 | 72.00 | 74.99 | 69.38 | 73.67 | 43,276 | -1.33(-1.77%) |
Sep 10, 2021 | 74.25 | 75.75 | 74.25 | 75.00 | 19,004 | -1.50(-1.96%) |
Sep 09, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 10,216 | -0.75(-0.97%) |
Sep 08, 2021 | 77.25 | 78.00 | 75.00 | 77.25 | 16,190 | +0.00(+0.00%) |
Sep 07, 2021 | 79.50 | 79.50 | 76.50 | 77.25 | 18,659 | -2.25(-2.83%) |
Sep 03, 2021 | 78.00 | 81.75 | 77.25 | 79.50 | 31,564 | +0.75(+0.95%) |
Sep 02, 2021 | 77.25 | 80.25 | 77.25 | 78.75 | 58,535 | +0.00(+0.00%) |