Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.99 | 50.09 | 45.90 | 48.22 | 1,500,386 | +1.54(+3.30%) |
Nov 29, 2021 | 45.00 | 47.76 | 44.68 | 46.68 | 1,325,755 | +2.50(+5.66%) |
Nov 26, 2021 | 41.00 | 46.55 | 40.78 | 44.18 | 1,578,720 | +5.26(+13.51%) |
Nov 24, 2021 | 38.15 | 39.50 | 37.50 | 38.92 | 342,307 | -0.04(-0.10%) |
Nov 23, 2021 | 40.53 | 40.53 | 38.34 | 38.96 | 501,272 | -2.25(-5.46%) |
Nov 22, 2021 | 41.50 | 41.96 | 40.10 | 41.21 | 377,537 | +0.11(+0.27%) |
Nov 19, 2021 | 40.96 | 42.20 | 40.08 | 41.10 | 745,639 | +0.02(+0.05%) |
Nov 18, 2021 | 39.96 | 41.86 | 40.81 | 41.08 | 1,170,222 | +2.29(+5.90%) |
Nov 17, 2021 | 37.00 | 39.26 | 35.91 | 38.79 | 854,882 | +1.84(+4.98%) |
Nov 16, 2021 | 35.47 | 36.97 | 35.05 | 36.95 | 499,849 | +0.95(+2.64%) |
Nov 15, 2021 | 36.75 | 38.00 | 35.96 | 36.00 | 487,514 | -0.76(-2.07%) |
Nov 12, 2021 | 36.40 | 37.34 | 35.98 | 36.76 | 327,663 | +0.25(+0.68%) |
Nov 11, 2021 | 36.90 | 36.98 | 35.71 | 36.51 | 480,605 | +1.18(+3.34%) |
Nov 10, 2021 | 36.39 | 35.33 | 526,058 | -0.54(-1.51%) | ||
Nov 09, 2021 | 37.93 | 37.99 | 35.78 | 35.87 | 909,461 | -2.15(-5.65%) |
Nov 08, 2021 | 38.15 | 38.88 | 37.52 | 38.02 | 435,606 | +0.00(+0.00%) |
Nov 05, 2021 | 38.00 | 39.33 | 36.32 | 38.02 | 1,621,942 | -3.45(-8.32%) |
Nov 04, 2021 | 41.35 | 42.54 | 40.05 | 41.47 | 774,233 | -1.00(-2.35%) |
Nov 03, 2021 | 42.20 | 42.80 | 41.49 | 42.47 | 360,247 | +0.39(+0.93%) |
Nov 02, 2021 | 42.32 | 42.88 | 41.03 | 42.08 | 475,861 | -0.02(-0.05%) |
Nov 01, 2021 | 40.00 | 42.25 | 40.65 | 42.10 | 403,714 | +2.03(+5.07%) |
Oct 29, 2021 | 39.36 | 40.27 | 39.07 | 40.07 | 391,202 | +0.54(+1.37%) |
Oct 28, 2021 | 38.74 | 39.73 | 38.10 | 39.53 | 527,979 | +1.15(+3.00%) |
Oct 27, 2021 | 38.76 | 39.37 | 38.20 | 38.38 | 326,664 | -0.53(-1.36%) |
Oct 26, 2021 | 39.87 | 38.91 | 352,225 | -0.73(-1.84%) | ||
Oct 25, 2021 | 38.46 | 39.79 | 38.05 | 39.64 | 366,231 | +1.06(+2.75%) |
Oct 22, 2021 | 39.45 | 39.64 | 38.25 | 38.58 | 456,955 | -1.60(-3.98%) |
Oct 21, 2021 | 39.66 | 40.62 | 39.20 | 40.18 | 391,870 | +0.52(+1.31%) |
Oct 20, 2021 | 40.93 | 41.88 | 39.48 | 39.66 | 628,650 | -1.72(-4.16%) |
Oct 19, 2021 | 40.92 | 42.72 | 40.71 | 41.38 | 555,096 | +0.41(+1.00%) |
Oct 18, 2021 | 40.33 | 41.50 | 39.70 | 40.97 | 826,872 | +1.15(+2.89%) |
Oct 15, 2021 | 45.39 | 46.74 | 38.30 | 39.82 | 2,268,415 | -5.65(-12.43%) |
Oct 14, 2021 | 44.01 | 46.94 | 43.34 | 45.47 | 824,870 | +1.57(+3.58%) |
Oct 13, 2021 | 41.40 | 44.10 | 41.40 | 43.90 | 637,877 | +2.72(+6.61%) |
Oct 12, 2021 | 37.54 | 42.45 | 37.54 | 41.18 | 2,871,414 | -1.99(-4.61%) |
Oct 11, 2021 | 43.68 | 43.87 | 42.52 | 43.17 | 386,704 | -0.60(-1.37%) |
Oct 08, 2021 | 43.89 | 44.68 | 43.10 | 43.77 | 250,572 | -0.33(-0.75%) |
Oct 07, 2021 | 42.87 | 45.16 | 42.69 | 44.10 | 355,438 | +1.41(+3.30%) |
Oct 06, 2021 | 43.05 | 44.63 | 42.44 | 42.69 | 548,935 | -1.20(-2.73%) |
Oct 05, 2021 | 43.60 | 45.48 | 43.14 | 43.89 | 526,356 | +0.59(+1.36%) |
Oct 04, 2021 | 45.00 | 46.05 | 42.98 | 43.30 | 1,269,063 | -3.27(-7.02%) |
Oct 01, 2021 | 52.11 | 52.11 | 45.33 | 46.57 | 2,173,242 | -8.05(-14.74%) |
Sep 30, 2021 | 54.22 | 55.54 | 53.59 | 54.62 | 300,126 | -0.28(-0.51%) |
Sep 29, 2021 | 55.99 | 57.27 | 54.75 | 54.90 | 267,763 | -1.18(-2.10%) |
Sep 28, 2021 | 54.67 | 56.46 | 54.10 | 56.08 | 378,264 | -0.11(-0.20%) |
Sep 27, 2021 | 57.49 | 58.36 | 55.00 | 56.19 | 364,806 | -1.85(-3.19%) |
Sep 24, 2021 | 56.65 | 58.27 | 56.55 | 58.04 | 342,378 | +0.19(+0.33%) |
Sep 23, 2021 | 56.30 | 58.21 | 55.50 | 57.85 | 421,583 | +2.55(+4.61%) |
Sep 22, 2021 | 54.00 | 55.67 | 52.83 | 55.30 | 358,638 | +1.71(+3.19%) |
Sep 21, 2021 | 53.72 | 54.88 | 52.89 | 53.59 | 291,862 | +0.29(+0.54%) |
Sep 20, 2021 | 52.47 | 54.87 | 52.06 | 53.30 | 563,704 | -1.81(-3.28%) |
Sep 17, 2021 | 55.28 | 55.74 | 53.73 | 55.11 | 813,632 | +0.00(+0.00%) |
Sep 16, 2021 | 56.00 | 57.04 | 54.28 | 55.11 | 633,412 | -1.28(-2.27%) |
Sep 15, 2021 | 58.38 | 59.90 | 55.91 | 56.39 | 948,973 | -4.36(-7.18%) |
Sep 14, 2021 | 62.90 | 65.39 | 60.09 | 60.75 | 862,869 | -5.30(-8.02%) |
Sep 13, 2021 | 66.99 | 67.96 | 65.02 | 66.05 | 314,670 | -1.43(-2.12%) |
Sep 10, 2021 | 68.21 | 69.26 | 67.32 | 67.48 | 224,431 | -1.19(-1.73%) |
Sep 09, 2021 | 67.33 | 69.68 | 67.26 | 68.67 | 250,441 | +0.39(+0.57%) |
Sep 08, 2021 | 67.53 | 69.98 | 67.22 | 68.28 | 310,785 | -0.22(-0.32%) |
Sep 07, 2021 | 68.99 | 69.39 | 66.57 | 68.50 | 592,249 | -1.24(-1.78%) |
Sep 03, 2021 | 70.33 | 71.63 | 69.62 | 69.74 | 299,449 | -2.10(-2.92%) |
Sep 02, 2021 | 69.90 | 71.98 | 68.13 | 71.84 | 389,843 | +1.99(+2.85%) |