Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.71 | 56.40 | 53.17 | 53.79 | 464,676 | -4.33(-7.45%) |
Nov 29, 2021 | 60.42 | 60.92 | 56.19 | 58.12 | 236,405 | +1.03(+1.80%) |
Nov 26, 2021 | 58.69 | 58.69 | 54.69 | 57.09 | 633,300 | -8.27(-12.65%) |
Nov 24, 2021 | 65.65 | 66.96 | 64.29 | 65.36 | 166,335 | -0.85(-1.28%) |
Nov 23, 2021 | 64.02 | 66.32 | 63.21 | 66.21 | 251,952 | +3.91(+6.28%) |
Nov 22, 2021 | 61.42 | 64.27 | 60.34 | 62.30 | 268,859 | +3.92(+6.71%) |
Nov 19, 2021 | 58.71 | 59.35 | 55.95 | 58.38 | 369,607 | -2.96(-4.83%) |
Nov 18, 2021 | 62.08 | 61.47 | 61.06 | 61.34 | 114,593 | -0.58(-0.94%) |
Nov 17, 2021 | 64.53 | 64.53 | 61.39 | 61.92 | 172,993 | -3.00(-4.62%) |
Nov 16, 2021 | 65.50 | 65.83 | 63.77 | 64.92 | 87,267 | -0.52(-0.79%) |
Nov 15, 2021 | 65.47 | 66.21 | 64.99 | 65.44 | 49,267 | +0.38(+0.58%) |
Nov 12, 2021 | 65.52 | 65.52 | 63.25 | 65.06 | 84,803 | -0.39(-0.60%) |
Nov 11, 2021 | 65.10 | 65.91 | 64.00 | 65.45 | 57,183 | +0.83(+1.28%) |
Nov 10, 2021 | 64.96 | 64.62 | 72,652 | -0.34(-0.52%) | ||
Nov 09, 2021 | 65.09 | 65.58 | 62.98 | 64.96 | 124,502 | -1.78(-2.67%) |
Nov 08, 2021 | 66.24 | 68.00 | 65.75 | 66.74 | 91,018 | +1.60(+2.46%) |
Nov 05, 2021 | 66.50 | 67.84 | 64.66 | 65.14 | 114,085 | -0.02(-0.03%) |
Nov 04, 2021 | 69.50 | 69.50 | 63.23 | 65.16 | 298,982 | -4.78(-6.83%) |
Nov 03, 2021 | 68.10 | 71.02 | 67.77 | 69.94 | 81,942 | +1.09(+1.58%) |
Nov 02, 2021 | 69.31 | 70.05 | 67.44 | 68.85 | 65,359 | -0.01(-0.01%) |
Nov 01, 2021 | 69.24 | 68.68 | 67.65 | 68.86 | 79,496 | +1.17(+1.73%) |
Oct 29, 2021 | 69.00 | 69.50 | 67.29 | 67.69 | 77,880 | -1.05(-1.53%) |
Oct 28, 2021 | 67.50 | 68.76 | 67.00 | 68.74 | 86,849 | +2.36(+3.56%) |
Oct 27, 2021 | 69.01 | 70.28 | 66.21 | 66.38 | 187,173 | -4.02(-5.71%) |
Oct 26, 2021 | 70.11 | 71.35 | 70.40 | 59,084 | +0.67(+0.96%) | |
Oct 25, 2021 | 71.01 | 71.01 | 69.34 | 69.73 | 78,829 | -0.47(-0.67%) |
Oct 22, 2021 | 67.94 | 70.37 | 67.71 | 70.20 | 120,135 | +2.76(+4.09%) |
Oct 21, 2021 | 67.67 | 68.97 | 66.11 | 67.44 | 87,391 | -0.66(-0.97%) |
Oct 20, 2021 | 66.30 | 68.00 | 64.96 | 68.10 | 96,260 | +1.81(+2.73%) |
Oct 19, 2021 | 65.38 | 66.60 | 64.72 | 66.29 | 87,114 | +1.57(+2.43%) |
Oct 18, 2021 | 63.80 | 66.00 | 63.45 | 64.72 | 112,445 | +0.84(+1.31%) |
Oct 15, 2021 | 61.40 | 64.73 | 60.96 | 63.88 | 229,459 | +3.91(+6.52%) |
Oct 14, 2021 | 59.64 | 60.14 | 56.67 | 59.97 | 159,156 | +1.83(+3.15%) |
Oct 13, 2021 | 59.40 | 59.49 | 54.76 | 58.14 | 213,080 | -1.32(-2.22%) |
Oct 12, 2021 | 59.21 | 60.43 | 58.50 | 59.46 | 73,250 | -0.34(-0.57%) |
Oct 11, 2021 | 63.01 | 64.10 | 59.57 | 59.80 | 154,002 | -2.56(-4.11%) |
Oct 08, 2021 | 60.95 | 63.09 | 60.30 | 62.36 | 100,706 | +1.09(+1.78%) |
Oct 07, 2021 | 62.37 | 63.50 | 60.92 | 61.27 | 345,153 | +0.52(+0.86%) |
Oct 06, 2021 | 58.90 | 60.66 | 57.19 | 60.75 | 99,433 | +0.08(+0.13%) |
Oct 05, 2021 | 58.93 | 61.65 | 58.00 | 60.67 | 121,474 | +3.39(+5.92%) |
Oct 04, 2021 | 58.10 | 60.97 | 56.82 | 57.28 | 127,431 | -1.05(-1.80%) |
Oct 01, 2021 | 55.55 | 59.36 | 55.37 | 58.33 | 101,186 | +2.96(+5.35%) |
Sep 30, 2021 | 59.55 | 59.55 | 55.19 | 55.37 | 131,828 | -2.96(-5.07%) |
Sep 29, 2021 | 59.24 | 59.24 | 57.30 | 58.33 | 164,754 | -0.66(-1.12%) |
Sep 28, 2021 | 61.62 | 63.00 | 58.30 | 58.99 | 319,847 | -2.62(-4.25%) |
Sep 27, 2021 | 59.62 | 62.05 | 59.62 | 61.61 | 311,637 | +3.51(+6.04%) |
Sep 24, 2021 | 56.37 | 58.65 | 55.82 | 58.10 | 256,688 | +1.10(+1.93%) |
Sep 23, 2021 | 53.50 | 57.30 | 53.46 | 57.00 | 287,739 | +5.02(+9.66%) |
Sep 22, 2021 | 50.03 | 53.07 | 50.03 | 51.98 | 220,454 | +3.02(+6.17%) |
Sep 21, 2021 | 49.10 | 49.90 | 47.88 | 48.96 | 142,308 | +0.26(+0.53%) |
Sep 20, 2021 | 49.00 | 49.04 | 45.78 | 48.70 | 496,939 | -4.55(-8.54%) |
Sep 17, 2021 | 53.09 | 54.35 | 52.44 | 53.25 | 99,085 | -0.40(-0.75%) |
Sep 16, 2021 | 55.00 | 56.00 | 52.82 | 53.65 | 118,761 | -0.70(-1.29%) |
Sep 15, 2021 | 52.08 | 54.71 | 51.83 | 54.35 | 112,583 | +2.31(+4.44%) |
Sep 14, 2021 | 56.17 | 56.98 | 51.39 | 52.04 | 657,869 | -3.29(-5.95%) |
Sep 13, 2021 | 54.44 | 55.39 | 53.40 | 55.33 | 95,088 | +2.36(+4.46%) |
Sep 10, 2021 | 55.40 | 55.67 | 52.80 | 52.97 | 114,726 | -1.23(-2.27%) |
Sep 09, 2021 | 53.09 | 55.75 | 53.01 | 54.20 | 96,914 | +0.87(+1.63%) |
Sep 08, 2021 | 54.09 | 55.04 | 52.90 | 53.33 | 132,791 | -1.62(-2.95%) |
Sep 07, 2021 | 55.12 | 56.84 | 54.50 | 54.95 | 129,955 | -0.13(-0.24%) |
Sep 03, 2021 | 55.70 | 55.99 | 54.38 | 55.08 | 111,627 | -0.88(-1.57%) |
Sep 02, 2021 | 55.27 | 56.81 | 54.74 | 55.96 | 111,855 | +1.02(+1.86%) |