Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.03 | 47.31 | 45.36 | 45.76 | 361,716 | -1.72(-3.62%) |
Nov 29, 2021 | 48.59 | 48.91 | 46.75 | 47.48 | 351,434 | +0.15(+0.32%) |
Nov 26, 2021 | 47.85 | 48.38 | 47.02 | 47.33 | 251,373 | -2.39(-4.81%) |
Nov 24, 2021 | 50.93 | 51.15 | 49.40 | 49.72 | 332,795 | -1.98(-3.84%) |
Nov 23, 2021 | 54.13 | 54.60 | 51.34 | 51.70 | 480,902 | -2.93(-5.36%) |
Nov 22, 2021 | 52.79 | 55.10 | 52.79 | 54.63 | 427,389 | +2.59(+4.98%) |
Nov 19, 2021 | 52.97 | 53.30 | 51.96 | 52.04 | 277,593 | -1.64(-3.06%) |
Nov 18, 2021 | 52.07 | 53.80 | 51.17 | 53.68 | 240,562 | +2.68(+5.25%) |
Nov 17, 2021 | 52.32 | 53.03 | 50.93 | 51.00 | 232,429 | -1.51(-2.88%) |
Nov 16, 2021 | 51.07 | 52.62 | 50.77 | 52.51 | 181,573 | +1.44(+2.82%) |
Nov 15, 2021 | 51.73 | 52.04 | 50.64 | 51.07 | 183,717 | -0.14(-0.27%) |
Nov 12, 2021 | 51.65 | 52.06 | 50.70 | 51.21 | 204,766 | -0.15(-0.29%) |
Nov 11, 2021 | 51.16 | 51.85 | 50.53 | 51.36 | 178,956 | +0.28(+0.55%) |
Nov 10, 2021 | 52.29 | 51.08 | 290,328 | -1.65(-3.13%) | ||
Nov 09, 2021 | 51.61 | 52.93 | 51.61 | 52.73 | 226,463 | +1.23(+2.39%) |
Nov 08, 2021 | 51.48 | 52.00 | 51.04 | 51.50 | 251,077 | +0.02(+0.04%) |
Nov 05, 2021 | 49.58 | 51.60 | 49.40 | 51.48 | 324,918 | +2.24(+4.55%) |
Nov 04, 2021 | 47.54 | 49.31 | 47.18 | 49.24 | 387,829 | +1.93(+4.08%) |
Nov 03, 2021 | 44.14 | 47.41 | 44.14 | 47.31 | 279,177 | +3.02(+6.82%) |
Nov 02, 2021 | 42.35 | 44.34 | 42.35 | 44.29 | 384,041 | +1.50(+3.51%) |
Nov 01, 2021 | 41.10 | 43.15 | 40.70 | 42.79 | 336,595 | +2.09(+5.14%) |
Oct 29, 2021 | 40.04 | 40.75 | 40.00 | 40.70 | 198,005 | +0.54(+1.34%) |
Oct 28, 2021 | 39.89 | 40.70 | 39.89 | 40.16 | 278,401 | +0.38(+0.96%) |
Oct 27, 2021 | 40.32 | 40.51 | 39.63 | 39.78 | 283,285 | -0.78(-1.92%) |
Oct 26, 2021 | 41.80 | 40.56 | 235,339 | -0.86(-2.08%) | ||
Oct 25, 2021 | 41.00 | 42.24 | 41.00 | 41.42 | 345,132 | +0.38(+0.93%) |
Oct 22, 2021 | 40.92 | 41.55 | 41.04 | 246,522 | -0.16(-0.39%) | |
Oct 21, 2021 | 40.46 | 41.89 | 40.46 | 41.20 | 287,035 | +0.92(+2.28%) |
Oct 20, 2021 | 39.87 | 41.60 | 39.48 | 40.28 | 269,772 | +0.13(+0.32%) |
Oct 19, 2021 | 41.08 | 41.08 | 39.89 | 40.15 | 346,317 | -0.68(-1.67%) |
Oct 18, 2021 | 40.06 | 40.96 | 39.15 | 40.83 | 353,903 | +1.28(+3.24%) |
Oct 15, 2021 | 40.77 | 41.03 | 39.45 | 39.55 | 338,830 | -0.35(-0.88%) |
Oct 14, 2021 | 40.27 | 40.45 | 39.74 | 39.90 | 300,241 | -0.01(-0.03%) |
Oct 13, 2021 | 40.38 | 40.95 | 39.84 | 39.91 | 210,006 | -0.54(-1.33%) |
Oct 12, 2021 | 39.72 | 40.91 | 39.38 | 40.45 | 358,811 | +0.92(+2.33%) |
Oct 11, 2021 | 40.94 | 41.16 | 39.50 | 39.53 | 295,808 | -1.27(-3.11%) |
Oct 08, 2021 | 41.92 | 42.24 | 40.75 | 40.80 | 242,595 | -0.81(-1.95%) |
Oct 07, 2021 | 40.55 | 42.52 | 40.55 | 41.61 | 291,955 | +1.40(+3.48%) |
Oct 06, 2021 | 39.55 | 40.99 | 39.55 | 40.21 | 259,488 | -0.03(-0.07%) |
Oct 05, 2021 | 41.69 | 42.47 | 40.18 | 40.24 | 319,686 | -1.45(-3.48%) |
Oct 04, 2021 | 40.94 | 42.09 | 40.91 | 41.69 | 240,168 | +0.43(+1.04%) |
Oct 01, 2021 | 39.99 | 41.75 | 39.65 | 41.26 | 364,130 | +1.50(+3.77%) |
Sep 30, 2021 | 42.67 | 42.93 | 39.56 | 39.76 | 428,286 | -3.35(-7.77%) |
Sep 29, 2021 | 43.32 | 44.60 | 42.96 | 43.11 | 228,985 | -0.20(-0.46%) |
Sep 28, 2021 | 43.19 | 44.36 | 42.83 | 43.31 | 221,698 | -0.30(-0.69%) |
Sep 27, 2021 | 41.62 | 44.10 | 41.62 | 43.61 | 265,536 | +2.25(+5.44%) |
Sep 24, 2021 | 41.22 | 41.76 | 40.66 | 41.36 | 260,156 | -0.52(-1.24%) |
Sep 23, 2021 | 41.19 | 43.02 | 41.19 | 41.88 | 249,100 | +0.78(+1.90%) |
Sep 22, 2021 | 40.19 | 41.70 | 39.63 | 41.10 | 334,316 | +1.25(+3.14%) |
Sep 21, 2021 | 40.45 | 40.80 | 39.57 | 39.85 | 499,476 | -1.05(-2.57%) |
Sep 20, 2021 | 41.05 | 42.09 | 40.39 | 40.90 | 569,314 | -1.90(-4.44%) |
Sep 17, 2021 | 40.39 | 42.81 | 40.39 | 42.80 | 783,165 | +3.26(+8.24%) |
Sep 16, 2021 | 38.73 | 40.05 | 38.50 | 39.54 | 459,514 | +1.09(+2.83%) |
Sep 15, 2021 | 37.73 | 39.12 | 37.73 | 38.45 | 262,461 | +0.89(+2.37%) |
Sep 14, 2021 | 38.58 | 39.03 | 37.31 | 37.56 | 312,539 | -0.85(-2.21%) |
Sep 13, 2021 | 38.32 | 38.49 | 36.33 | 38.41 | 627,626 | +0.63(+1.67%) |
Sep 10, 2021 | 37.95 | 40.46 | 37.76 | 37.78 | 780,508 | -1.82(-4.60%) |
Sep 09, 2021 | 38.52 | 40.07 | 38.52 | 39.60 | 606,210 | +1.25(+3.26%) |
Sep 08, 2021 | 38.82 | 38.95 | 37.74 | 38.35 | 396,920 | -0.78(-1.99%) |
Sep 07, 2021 | 40.08 | 40.25 | 39.01 | 39.13 | 334,086 | -0.88(-2.20%) |
Sep 03, 2021 | 41.20 | 41.51 | 39.80 | 40.01 | 350,225 | -1.46(-3.52%) |
Sep 02, 2021 | 41.25 | 41.94 | 41.02 | 41.47 | 203,559 | +0.22(+0.53%) |