Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.69 | 33.43 | 31.59 | 32.16 | 343,198 | -0.87(-2.63%) |
Nov 29, 2021 | 34.56 | 35.14 | 33.02 | 33.03 | 238,422 | -0.56(-1.67%) |
Nov 26, 2021 | 35.65 | 36.24 | 32.65 | 33.59 | 467,806 | -2.73(-7.52%) |
Nov 24, 2021 | 35.40 | 36.62 | 34.98 | 36.32 | 138,398 | +0.37(+1.03%) |
Nov 23, 2021 | 36.90 | 37.36 | 35.31 | 35.95 | 473,423 | -0.85(-2.31%) |
Nov 22, 2021 | 38.45 | 39.62 | 36.45 | 36.80 | 619,090 | -1.47(-3.84%) |
Nov 19, 2021 | 41.14 | 41.14 | 37.19 | 38.27 | 476,412 | -2.80(-6.82%) |
Nov 18, 2021 | 43.24 | 41.20 | 40.39 | 41.07 | 230,037 | -1.71(-4.00%) |
Nov 17, 2021 | 44.66 | 45.62 | 42.61 | 42.78 | 215,991 | -2.07(-4.62%) |
Nov 16, 2021 | 45.86 | 46.71 | 43.53 | 44.85 | 272,116 | -1.54(-3.32%) |
Nov 15, 2021 | 45.31 | 47.03 | 44.26 | 46.39 | 167,063 | +0.46(+1.00%) |
Nov 12, 2021 | 43.54 | 46.44 | 43.01 | 45.93 | 264,281 | +2.18(+4.98%) |
Nov 11, 2021 | 42.37 | 45.58 | 42.37 | 43.75 | 366,373 | +1.54(+3.65%) |
Nov 10, 2021 | 41.12 | 42.21 | 925,802 | +1.28(+3.13%) | ||
Nov 09, 2021 | 41.50 | 42.00 | 36.72 | 40.93 | 1,441,293 | -11.19(-21.47%) |
Nov 08, 2021 | 51.85 | 55.17 | 51.01 | 52.12 | 198,174 | +1.16(+2.28%) |
Nov 05, 2021 | 53.45 | 54.00 | 48.58 | 50.96 | 302,044 | -1.38(-2.64%) |
Nov 04, 2021 | 62.38 | 62.38 | 46.46 | 52.34 | 1,056,264 | -9.59(-15.49%) |
Nov 03, 2021 | 58.51 | 62.31 | 58.27 | 61.93 | 190,896 | +3.08(+5.23%) |
Nov 02, 2021 | 58.98 | 59.17 | 57.09 | 58.85 | 111,736 | +0.46(+0.79%) |
Nov 01, 2021 | 56.01 | 59.31 | 56.04 | 58.39 | 113,362 | +2.35(+4.19%) |
Oct 29, 2021 | 57.38 | 58.26 | 55.45 | 56.04 | 135,685 | -1.75(-3.03%) |
Oct 28, 2021 | 55.27 | 57.89 | 55.27 | 57.79 | 73,858 | +2.51(+4.54%) |
Oct 27, 2021 | 55.11 | 55.85 | 53.96 | 55.28 | 99,274 | +0.38(+0.69%) |
Oct 26, 2021 | 55.53 | 54.90 | 159,206 | -0.06(-0.11%) | ||
Oct 25, 2021 | 54.04 | 55.40 | 53.17 | 54.96 | 164,660 | +0.91(+1.68%) |
Oct 22, 2021 | 53.83 | 54.42 | 52.61 | 54.05 | 97,866 | +0.22(+0.41%) |
Oct 21, 2021 | 54.77 | 56.04 | 53.55 | 53.83 | 148,647 | -1.05(-1.91%) |
Oct 20, 2021 | 53.71 | 55.30 | 53.34 | 54.88 | 76,089 | +0.74(+1.37%) |
Oct 19, 2021 | 54.94 | 55.87 | 53.77 | 54.14 | 117,570 | -0.42(-0.77%) |
Oct 18, 2021 | 58.85 | 59.93 | 53.49 | 54.56 | 370,857 | -4.43(-7.51%) |
Oct 15, 2021 | 60.71 | 60.71 | 58.58 | 58.99 | 87,082 | -0.51(-0.86%) |
Oct 14, 2021 | 60.16 | 61.86 | 59.04 | 59.50 | 117,213 | +0.51(+0.86%) |
Oct 13, 2021 | 59.49 | 60.14 | 58.78 | 58.99 | 78,835 | -0.56(-0.94%) |
Oct 12, 2021 | 61.41 | 62.40 | 58.96 | 59.55 | 107,429 | -1.66(-2.71%) |
Oct 11, 2021 | 61.69 | 62.04 | 60.08 | 61.21 | 162,185 | +0.02(+0.03%) |
Oct 08, 2021 | 64.09 | 64.31 | 60.79 | 61.19 | 165,574 | -2.80(-4.38%) |
Oct 07, 2021 | 69.28 | 71.48 | 62.35 | 63.99 | 291,539 | -4.58(-6.68%) |
Oct 06, 2021 | 72.61 | 73.97 | 67.04 | 68.57 | 182,897 | -5.33(-7.21%) |
Oct 05, 2021 | 72.04 | 76.15 | 71.59 | 73.90 | 128,044 | +2.68(+3.76%) |
Oct 04, 2021 | 73.45 | 74.53 | 70.40 | 71.22 | 145,690 | -3.18(-4.27%) |
Oct 01, 2021 | 73.63 | 74.89 | 70.81 | 74.40 | 202,037 | +0.54(+0.73%) |
Sep 30, 2021 | 75.03 | 76.86 | 73.41 | 73.86 | 163,682 | +0.50(+0.68%) |
Sep 29, 2021 | 75.13 | 75.41 | 72.46 | 73.36 | 104,939 | -1.39(-1.86%) |
Sep 28, 2021 | 76.05 | 76.70 | 74.49 | 74.75 | 95,898 | -2.12(-2.76%) |
Sep 27, 2021 | 74.96 | 78.24 | 73.46 | 76.87 | 75,427 | +1.89(+2.52%) |
Sep 24, 2021 | 77.85 | 79.00 | 74.96 | 74.98 | 75,632 | -3.80(-4.82%) |
Sep 23, 2021 | 77.24 | 78.93 | 76.72 | 78.78 | 66,345 | +1.41(+1.82%) |
Sep 22, 2021 | 76.40 | 78.00 | 74.66 | 77.37 | 94,240 | +1.37(+1.80%) |
Sep 21, 2021 | 74.72 | 76.29 | 72.45 | 76.00 | 110,640 | +1.72(+2.32%) |
Sep 20, 2021 | 75.27 | 76.66 | 73.12 | 74.28 | 359,541 | -3.53(-4.54%) |
Sep 17, 2021 | 81.19 | 81.19 | 77.41 | 77.81 | 880,212 | -3.10(-3.83%) |
Sep 16, 2021 | 78.88 | 80.99 | 76.86 | 80.91 | 100,560 | +2.72(+3.48%) |
Sep 15, 2021 | 78.33 | 79.31 | 76.28 | 78.19 | 150,832 | +0.13(+0.17%) |
Sep 14, 2021 | 78.27 | 79.33 | 77.19 | 78.06 | 126,904 | -0.06(-0.08%) |
Sep 13, 2021 | 78.31 | 79.17 | 77.00 | 78.12 | 130,937 | +0.42(+0.54%) |
Sep 10, 2021 | 76.99 | 79.00 | 75.84 | 77.70 | 154,087 | +1.53(+2.01%) |
Sep 09, 2021 | 74.00 | 79.69 | 72.76 | 76.17 | 340,207 | +2.26(+3.06%) |
Sep 08, 2021 | 74.85 | 75.08 | 72.55 | 73.91 | 172,302 | -0.91(-1.22%) |
Sep 07, 2021 | 71.57 | 74.93 | 71.51 | 74.82 | 268,414 | +2.85(+3.96%) |
Sep 03, 2021 | 73.04 | 74.46 | 70.50 | 71.97 | 171,917 | -0.67(-0.92%) |
Sep 02, 2021 | 71.39 | 72.84 | 70.50 | 72.64 | 89,427 | +1.64(+2.31%) |