Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.15 | 39.20 | 37.37 | 38.16 | 387,589 | -0.93(-2.38%) |
Nov 29, 2021 | 41.54 | 41.55 | 38.91 | 39.09 | 421,036 | -2.07(-5.03%) |
Nov 26, 2021 | 43.77 | 44.79 | 40.70 | 41.16 | 499,396 | -2.79(-6.35%) |
Nov 24, 2021 | 45.09 | 45.40 | 43.56 | 43.95 | 339,525 | -1.62(-3.55%) |
Nov 23, 2021 | 44.68 | 45.85 | 44.31 | 45.57 | 380,381 | +0.02(+0.04%) |
Nov 22, 2021 | 50.70 | 50.70 | 44.76 | 45.55 | 542,549 | -5.25(-10.33%) |
Nov 19, 2021 | 52.00 | 53.10 | 50.00 | 50.80 | 556,364 | -1.20(-2.31%) |
Nov 18, 2021 | 52.08 | 52.08 | 51.14 | 52.00 | 669,558 | +0.29(+0.56%) |
Nov 17, 2021 | 51.58 | 52.38 | 50.20 | 51.71 | 418,176 | -0.48(-0.92%) |
Nov 16, 2021 | 49.22 | 52.33 | 48.80 | 52.19 | 421,109 | +2.95(+5.99%) |
Nov 15, 2021 | 46.96 | 49.34 | 45.83 | 49.24 | 505,926 | +2.59(+5.55%) |
Nov 12, 2021 | 48.59 | 49.46 | 44.00 | 46.65 | 613,566 | -2.15(-4.41%) |
Nov 11, 2021 | 49.94 | 49.94 | 47.68 | 48.80 | 263,498 | -0.81(-1.63%) |
Nov 10, 2021 | 53.00 | 49.49 | 49.61 | 294,667 | -3.90(-7.29%) | |
Nov 09, 2021 | 53.00 | 54.57 | 52.17 | 53.51 | 310,628 | +0.28(+0.53%) |
Nov 08, 2021 | 53.50 | 54.81 | 53.03 | 53.23 | 238,498 | -0.59(-1.10%) |
Nov 05, 2021 | 58.24 | 58.45 | 53.00 | 53.82 | 399,125 | -4.73(-8.08%) |
Nov 04, 2021 | 57.95 | 58.78 | 55.24 | 58.55 | 505,507 | +0.14(+0.24%) |
Nov 03, 2021 | 54.73 | 58.80 | 54.62 | 58.41 | 629,482 | +3.29(+5.97%) |
Nov 02, 2021 | 54.07 | 56.29 | 53.55 | 55.12 | 555,452 | +1.06(+1.96%) |
Nov 01, 2021 | 52.96 | 54.93 | 53.15 | 54.06 | 325,115 | +0.91(+1.71%) |
Oct 29, 2021 | 50.57 | 54.23 | 50.13 | 53.15 | 563,080 | +2.40(+4.73%) |
Oct 28, 2021 | 48.86 | 51.30 | 48.56 | 50.75 | 360,030 | +2.25(+4.64%) |
Oct 27, 2021 | 47.19 | 48.64 | 46.77 | 48.50 | 413,282 | +1.23(+2.60%) |
Oct 26, 2021 | 45.65 | 47.48 | 47.27 | 425,994 | +1.99(+4.39%) | |
Oct 25, 2021 | 42.97 | 45.31 | 42.95 | 45.28 | 417,278 | +2.28(+5.30%) |
Oct 22, 2021 | 42.93 | 44.43 | 42.34 | 43.00 | 290,942 | +0.01(+0.02%) |
Oct 21, 2021 | 42.45 | 43.08 | 42.31 | 42.99 | 131,029 | +0.54(+1.27%) |
Oct 20, 2021 | 42.40 | 42.59 | 41.43 | 42.45 | 157,262 | +0.38(+0.90%) |
Oct 19, 2021 | 42.39 | 42.87 | 42.00 | 42.07 | 221,700 | +0.46(+1.11%) |
Oct 18, 2021 | 40.94 | 42.11 | 40.11 | 41.61 | 180,911 | +0.68(+1.66%) |
Oct 15, 2021 | 40.32 | 41.87 | 39.69 | 40.93 | 273,256 | +0.93(+2.32%) |
Oct 14, 2021 | 39.41 | 40.34 | 39.35 | 40.00 | 338,343 | +1.13(+2.91%) |
Oct 13, 2021 | 38.78 | 38.95 | 38.05 | 38.87 | 175,604 | +0.42(+1.09%) |
Oct 12, 2021 | 38.24 | 38.83 | 37.80 | 38.45 | 190,061 | +0.59(+1.56%) |
Oct 11, 2021 | 38.39 | 38.76 | 37.62 | 37.86 | 174,964 | -0.52(-1.35%) |
Oct 08, 2021 | 40.80 | 40.80 | 38.02 | 38.38 | 179,042 | -2.42(-5.93%) |
Oct 07, 2021 | 39.90 | 41.24 | 38.90 | 40.80 | 339,176 | +1.00(+2.51%) |
Oct 06, 2021 | 39.80 | 40.24 | 38.75 | 39.80 | 213,163 | -0.34(-0.85%) |
Oct 05, 2021 | 40.63 | 41.54 | 39.92 | 40.14 | 271,168 | -0.42(-1.04%) |
Oct 04, 2021 | 41.58 | 42.00 | 39.91 | 40.56 | 170,434 | -2.02(-4.74%) |
Oct 01, 2021 | 42.01 | 42.83 | 40.53 | 42.58 | 281,450 | +0.27(+0.64%) |
Sep 30, 2021 | 42.16 | 43.14 | 42.08 | 42.31 | 188,990 | +0.28(+0.67%) |
Sep 29, 2021 | 42.78 | 43.16 | 41.91 | 42.03 | 181,194 | -0.35(-0.83%) |
Sep 28, 2021 | 43.61 | 43.90 | 42.34 | 42.38 | 186,086 | -1.83(-4.14%) |
Sep 27, 2021 | 46.95 | 46.95 | 44.02 | 44.21 | 296,711 | -2.73(-5.82%) |
Sep 24, 2021 | 47.27 | 47.55 | 46.60 | 46.94 | 244,066 | -0.77(-1.61%) |
Sep 23, 2021 | 47.13 | 48.11 | 46.53 | 47.71 | 191,360 | +0.59(+1.25%) |
Sep 22, 2021 | 46.62 | 47.66 | 46.30 | 47.12 | 237,920 | +0.60(+1.29%) |
Sep 21, 2021 | 47.62 | 48.19 | 46.48 | 46.52 | 170,742 | -0.69(-1.46%) |
Sep 20, 2021 | 46.17 | 47.41 | 45.05 | 47.21 | 288,686 | -0.28(-0.59%) |
Sep 17, 2021 | 46.00 | 47.88 | 45.08 | 47.49 | 1,119,369 | +1.50(+3.26%) |
Sep 16, 2021 | 48.04 | 48.04 | 45.56 | 45.99 | 434,516 | -2.07(-4.31%) |
Sep 15, 2021 | 49.48 | 50.32 | 47.17 | 48.06 | 584,587 | -3.00(-5.88%) |
Sep 14, 2021 | 52.06 | 52.98 | 50.98 | 51.06 | 269,727 | -0.77(-1.49%) |
Sep 13, 2021 | 51.62 | 52.28 | 49.50 | 51.83 | 242,666 | +0.17(+0.33%) |
Sep 10, 2021 | 52.87 | 53.97 | 51.52 | 51.66 | 214,881 | -1.21(-2.29%) |
Sep 09, 2021 | 52.75 | 53.31 | 52.13 | 52.87 | 205,650 | +0.10(+0.19%) |
Sep 08, 2021 | 52.77 | 55.59 | 52.50 | 52.77 | 345,401 | -0.35(-0.66%) |
Sep 07, 2021 | 53.57 | 53.75 | 50.74 | 53.12 | 434,909 | -0.14(-0.26%) |
Sep 03, 2021 | 55.89 | 55.89 | 52.59 | 53.26 | 666,223 | -2.60(-4.65%) |
Sep 02, 2021 | 60.23 | 60.23 | 55.14 | 55.86 | 824,935 | -4.64(-7.67%) |