Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.51 | 46.14 | 43.69 | 44.59 | 1,172,366 | -1.35(-2.94%) |
Nov 29, 2021 | 46.54 | 46.70 | 45.45 | 45.94 | 866,847 | +0.04(+0.09%) |
Nov 26, 2021 | 46.80 | 47.40 | 45.69 | 45.90 | 846,330 | -2.37(-4.91%) |
Nov 24, 2021 | 48.09 | 48.41 | 47.23 | 48.27 | 951,198 | -0.51(-1.05%) |
Nov 23, 2021 | 49.32 | 49.71 | 48.12 | 48.78 | 936,870 | -0.62(-1.26%) |
Nov 22, 2021 | 51.50 | 51.50 | 49.39 | 49.40 | 887,310 | -1.80(-3.52%) |
Nov 19, 2021 | 51.11 | 52.07 | 50.91 | 51.20 | 850,564 | +0.09(+0.18%) |
Nov 18, 2021 | 52.02 | 51.11 | 50.83 | 51.11 | 1,046,296 | -0.52(-1.01%) |
Nov 17, 2021 | 53.03 | 53.16 | 50.62 | 51.63 | 1,334,412 | -1.45(-2.73%) |
Nov 16, 2021 | 51.92 | 53.64 | 51.35 | 53.08 | 1,077,675 | +1.25(+2.41%) |
Nov 15, 2021 | 50.81 | 51.87 | 50.29 | 51.83 | 1,033,151 | +1.23(+2.43%) |
Nov 12, 2021 | 49.66 | 51.35 | 49.28 | 50.60 | 1,847,328 | +1.40(+2.85%) |
Nov 11, 2021 | 48.45 | 49.33 | 47.61 | 49.20 | 1,055,662 | +1.35(+2.82%) |
Nov 10, 2021 | 49.53 | 47.85 | 1,342,418 | -2.54(-5.04%) | ||
Nov 09, 2021 | 49.30 | 50.94 | 48.79 | 50.39 | 1,425,361 | +1.02(+2.07%) |
Nov 08, 2021 | 47.67 | 49.60 | 46.88 | 49.37 | 2,525,711 | +1.11(+2.30%) |
Nov 05, 2021 | 45.39 | 49.36 | 44.92 | 48.26 | 5,789,386 | +7.83(+19.37%) |
Nov 04, 2021 | 39.98 | 40.59 | 39.73 | 40.43 | 2,294,555 | +0.68(+1.71%) |
Nov 03, 2021 | 39.20 | 40.39 | 39.01 | 39.75 | 912,575 | +0.65(+1.66%) |
Nov 02, 2021 | 38.27 | 39.40 | 38.04 | 39.10 | 777,529 | +0.89(+2.33%) |
Nov 01, 2021 | 37.25 | 38.69 | 37.91 | 38.21 | 980,351 | +1.11(+2.99%) |
Oct 29, 2021 | 37.00 | 37.67 | 36.82 | 37.10 | 782,491 | -0.34(-0.91%) |
Oct 28, 2021 | 36.86 | 37.73 | 36.86 | 37.44 | 1,420,288 | +0.69(+1.88%) |
Oct 27, 2021 | 39.07 | 38.98 | 36.74 | 36.75 | 978,955 | -2.29(-5.87%) |
Oct 26, 2021 | 39.80 | 39.04 | 623,275 | -0.61(-1.54%) | ||
Oct 25, 2021 | 39.75 | 40.31 | 39.27 | 39.65 | 464,202 | -0.20(-0.50%) |
Oct 22, 2021 | 39.87 | 40.09 | 39.42 | 39.85 | 368,474 | -0.23(-0.57%) |
Oct 21, 2021 | 39.69 | 40.39 | 39.72 | 40.08 | 448,166 | +0.36(+0.91%) |
Oct 20, 2021 | 39.52 | 40.23 | 39.30 | 39.72 | 548,958 | +0.51(+1.30%) |
Oct 19, 2021 | 39.01 | 39.45 | 38.71 | 39.21 | 576,700 | +0.40(+1.03%) |
Oct 18, 2021 | 37.67 | 38.84 | 37.51 | 38.81 | 436,305 | +0.85(+2.24%) |
Oct 15, 2021 | 38.47 | 38.63 | 37.69 | 37.96 | 494,193 | -0.29(-0.76%) |
Oct 14, 2021 | 38.92 | 39.00 | 38.20 | 38.25 | 475,600 | -0.22(-0.57%) |
Oct 13, 2021 | 37.65 | 38.65 | 37.52 | 38.47 | 489,837 | +0.84(+2.23%) |
Oct 12, 2021 | 37.21 | 37.84 | 37.01 | 37.63 | 826,985 | +0.71(+1.92%) |
Oct 11, 2021 | 37.30 | 38.37 | 36.91 | 36.92 | 815,614 | -0.38(-1.02%) |
Oct 08, 2021 | 37.39 | 37.89 | 37.10 | 37.30 | 391,633 | -0.12(-0.32%) |
Oct 07, 2021 | 37.00 | 38.04 | 36.94 | 37.42 | 809,460 | +0.84(+2.30%) |
Oct 06, 2021 | 35.90 | 36.69 | 35.35 | 36.58 | 945,791 | +0.27(+0.74%) |
Oct 05, 2021 | 35.85 | 37.13 | 35.79 | 36.31 | 673,106 | +0.56(+1.57%) |
Oct 04, 2021 | 36.13 | 36.34 | 35.40 | 35.75 | 545,630 | -0.35(-0.97%) |
Oct 01, 2021 | 35.90 | 36.36 | 35.68 | 36.10 | 566,978 | +0.43(+1.21%) |
Sep 30, 2021 | 36.28 | 36.42 | 35.63 | 35.67 | 615,820 | -0.73(-2.01%) |
Sep 29, 2021 | 37.59 | 37.65 | 36.20 | 36.40 | 726,878 | -0.99(-2.65%) |
Sep 28, 2021 | 39.14 | 39.25 | 37.30 | 37.39 | 823,981 | -2.08(-5.27%) |
Sep 27, 2021 | 38.32 | 39.91 | 38.18 | 39.47 | 1,010,005 | +1.31(+3.43%) |
Sep 24, 2021 | 37.98 | 38.30 | 37.35 | 38.16 | 679,098 | -0.16(-0.42%) |
Sep 23, 2021 | 37.79 | 38.79 | 37.58 | 38.32 | 604,317 | +0.84(+2.24%) |
Sep 22, 2021 | 37.14 | 37.82 | 37.14 | 37.48 | 568,366 | +0.55(+1.49%) |
Sep 21, 2021 | 36.54 | 37.20 | 36.31 | 36.93 | 633,746 | +0.52(+1.43%) |
Sep 20, 2021 | 36.64 | 36.94 | 35.69 | 36.41 | 1,232,513 | -0.86(-2.31%) |
Sep 17, 2021 | 36.70 | 37.50 | 36.64 | 37.27 | 650,416 | +0.31(+0.84%) |
Sep 16, 2021 | 37.91 | 37.91 | 36.57 | 36.96 | 1,286,013 | -0.60(-1.60%) |
Sep 15, 2021 | 38.94 | 38.94 | 37.56 | 37.56 | 1,169,796 | -1.48(-3.79%) |
Sep 14, 2021 | 38.40 | 39.28 | 38.25 | 39.04 | 588,696 | +0.56(+1.46%) |
Sep 13, 2021 | 39.96 | 39.99 | 38.25 | 38.48 | 970,661 | -1.15(-2.90%) |
Sep 10, 2021 | 38.81 | 39.76 | 38.55 | 39.63 | 1,240,029 | +1.06(+2.75%) |
Sep 09, 2021 | 38.18 | 39.21 | 37.49 | 38.57 | 1,356,192 | +0.63(+1.66%) |
Sep 08, 2021 | 39.79 | 39.87 | 37.85 | 37.94 | 1,600,537 | -2.37(-5.88%) |
Sep 07, 2021 | 41.89 | 42.13 | 40.26 | 40.31 | 695,428 | -1.54(-3.68%) |
Sep 03, 2021 | 41.47 | 41.86 | 40.81 | 41.85 | 671,510 | +0.45(+1.09%) |
Sep 02, 2021 | 40.14 | 41.42 | 40.02 | 41.40 | 1,351,992 | +1.00(+2.48%) |