Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.65 | 40.06 | 38.13 | 38.66 | 1,050,886 | -1.13(-2.84%) |
Nov 29, 2021 | 41.05 | 41.05 | 39.30 | 39.79 | 695,528 | -0.10(-0.25%) |
Nov 26, 2021 | 39.86 | 41.03 | 39.22 | 39.89 | 442,213 | -0.61(-1.51%) |
Nov 24, 2021 | 39.68 | 40.59 | 39.59 | 40.50 | 939,679 | +0.53(+1.33%) |
Nov 23, 2021 | 40.47 | 40.73 | 39.11 | 39.97 | 1,335,525 | -0.52(-1.29%) |
Nov 22, 2021 | 42.03 | 42.14 | 40.42 | 40.49 | 786,534 | -1.88(-4.44%) |
Nov 19, 2021 | 43.52 | 44.77 | 42.05 | 42.37 | 1,015,618 | -1.24(-2.84%) |
Nov 18, 2021 | 45.19 | 43.81 | 43.45 | 43.61 | 852,113 | -1.59(-3.52%) |
Nov 17, 2021 | 46.28 | 46.50 | 44.87 | 45.20 | 900,654 | -2.06(-4.36%) |
Nov 16, 2021 | 47.90 | 48.08 | 46.92 | 47.26 | 436,235 | -0.63(-1.32%) |
Nov 15, 2021 | 48.30 | 48.38 | 47.36 | 47.89 | 537,566 | -0.41(-0.85%) |
Nov 12, 2021 | 48.00 | 48.85 | 47.89 | 48.30 | 953,854 | +0.44(+0.92%) |
Nov 11, 2021 | 49.26 | 49.66 | 47.75 | 47.86 | 420,790 | -1.28(-2.60%) |
Nov 10, 2021 | 50.26 | 49.14 | 729,113 | -1.48(-2.92%) | ||
Nov 09, 2021 | 49.90 | 50.76 | 49.46 | 50.62 | 949,711 | +0.85(+1.71%) |
Nov 08, 2021 | 49.06 | 50.26 | 48.85 | 49.77 | 587,600 | +0.95(+1.95%) |
Nov 05, 2021 | 49.94 | 50.55 | 48.54 | 48.82 | 882,739 | -1.38(-2.75%) |
Nov 04, 2021 | 50.09 | 51.58 | 49.89 | 50.20 | 1,209,473 | +0.60(+1.21%) |
Nov 03, 2021 | 48.81 | 50.98 | 47.14 | 49.60 | 2,792,440 | -1.81(-3.52%) |
Nov 02, 2021 | 52.27 | 52.32 | 50.99 | 51.41 | 1,054,772 | -0.94(-1.80%) |
Nov 01, 2021 | 51.32 | 52.36 | 51.43 | 52.35 | 1,323,980 | +0.84(+1.63%) |
Oct 29, 2021 | 52.60 | 52.92 | 51.03 | 51.51 | 840,044 | -1.48(-2.79%) |
Oct 28, 2021 | 54.87 | 54.87 | 52.77 | 52.99 | 795,413 | -1.67(-3.06%) |
Oct 27, 2021 | 55.04 | 55.83 | 53.91 | 54.66 | 1,294,771 | +0.00(+0.00%) |
Oct 26, 2021 | 55.39 | 54.66 | 554,095 | -0.05(-0.09%) | ||
Oct 25, 2021 | 54.93 | 55.63 | 53.84 | 54.71 | 657,552 | +0.06(+0.11%) |
Oct 22, 2021 | 53.35 | 54.79 | 52.86 | 54.65 | 767,046 | +1.20(+2.25%) |
Oct 21, 2021 | 55.59 | 55.61 | 52.08 | 53.45 | 2,327,521 | -3.84(-6.70%) |
Oct 20, 2021 | 59.33 | 59.64 | 57.05 | 57.29 | 449,807 | -2.18(-3.67%) |
Oct 19, 2021 | 58.85 | 59.79 | 58.58 | 59.47 | 402,280 | +0.85(+1.45%) |
Oct 18, 2021 | 58.87 | 59.15 | 58.02 | 58.62 | 320,062 | -0.29(-0.49%) |
Oct 15, 2021 | 60.31 | 60.31 | 58.66 | 58.91 | 321,330 | -0.49(-0.82%) |
Oct 14, 2021 | 59.34 | 60.31 | 58.97 | 59.40 | 347,715 | +0.94(+1.61%) |
Oct 13, 2021 | 58.44 | 59.80 | 58.39 | 58.46 | 454,843 | +0.69(+1.19%) |
Oct 12, 2021 | 58.69 | 59.16 | 57.50 | 57.77 | 507,531 | -0.36(-0.62%) |
Oct 11, 2021 | 58.94 | 59.88 | 58.04 | 58.13 | 263,356 | -1.21(-2.04%) |
Oct 08, 2021 | 60.47 | 60.78 | 59.23 | 59.34 | 152,958 | -0.74(-1.23%) |
Oct 07, 2021 | 60.77 | 61.70 | 60.00 | 60.08 | 406,002 | -0.24(-0.40%) |
Oct 06, 2021 | 59.10 | 60.88 | 58.97 | 60.32 | 330,703 | +0.60(+1.00%) |
Oct 05, 2021 | 59.38 | 60.12 | 58.86 | 59.72 | 308,164 | +0.46(+0.78%) |
Oct 04, 2021 | 60.76 | 60.87 | 58.43 | 59.26 | 448,335 | -1.66(-2.72%) |
Oct 01, 2021 | 59.19 | 61.21 | 58.33 | 60.92 | 524,881 | +1.97(+3.34%) |
Sep 30, 2021 | 58.16 | 59.50 | 58.10 | 58.95 | 618,361 | +0.68(+1.17%) |
Sep 29, 2021 | 59.71 | 60.14 | 57.92 | 58.27 | 754,427 | -1.03(-1.74%) |
Sep 28, 2021 | 60.09 | 60.09 | 58.39 | 59.30 | 1,058,126 | -2.82(-4.54%) |
Sep 27, 2021 | 62.80 | 62.80 | 59.09 | 62.12 | 1,123,707 | -1.28(-2.02%) |
Sep 24, 2021 | 68.21 | 68.32 | 63.21 | 63.40 | 717,908 | -5.03(-7.35%) |
Sep 23, 2021 | 68.58 | 68.77 | 67.44 | 68.43 | 262,089 | +0.51(+0.75%) |
Sep 22, 2021 | 67.39 | 68.80 | 66.81 | 67.92 | 577,779 | +0.61(+0.91%) |
Sep 21, 2021 | 66.47 | 67.68 | 65.96 | 67.31 | 382,085 | +0.96(+1.45%) |
Sep 20, 2021 | 67.01 | 67.48 | 64.95 | 66.35 | 510,131 | -1.89(-2.77%) |
Sep 17, 2021 | 68.06 | 68.82 | 67.15 | 68.24 | 804,192 | +1.38(+2.06%) |
Sep 16, 2021 | 65.55 | 66.96 | 64.99 | 66.86 | 223,752 | +1.27(+1.94%) |
Sep 15, 2021 | 64.82 | 65.77 | 63.88 | 65.59 | 205,952 | +0.66(+1.02%) |
Sep 14, 2021 | 66.22 | 66.50 | 64.70 | 64.93 | 370,123 | -1.37(-2.07%) |
Sep 13, 2021 | 67.28 | 67.42 | 64.99 | 66.30 | 395,202 | -0.28(-0.42%) |
Sep 10, 2021 | 67.16 | 67.81 | 66.36 | 66.58 | 271,625 | -0.47(-0.70%) |
Sep 09, 2021 | 65.91 | 68.05 | 65.91 | 67.05 | 269,629 | +0.84(+1.27%) |
Sep 08, 2021 | 67.40 | 67.52 | 65.71 | 66.21 | 232,888 | -1.41(-2.09%) |
Sep 07, 2021 | 67.58 | 67.79 | 66.41 | 67.62 | 380,407 | +0.15(+0.22%) |
Sep 03, 2021 | 66.30 | 67.89 | 66.25 | 67.47 | 435,427 | +1.22(+1.84%) |
Sep 02, 2021 | 64.98 | 66.55 | 64.50 | 66.25 | 475,054 | +1.53(+2.36%) |