Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.10 | 54.85 | 49.09 | 51.07 | 14,539,912 | -0.32(-0.62%) |
Nov 29, 2021 | 52.15 | 52.30 | 48.12 | 51.39 | 11,222,258 | +2.19(+4.45%) |
Nov 26, 2021 | 49.17 | 51.20 | 48.05 | 49.20 | 6,711,162 | -3.19(-6.09%) |
Nov 24, 2021 | 49.99 | 52.65 | 48.90 | 52.39 | 8,105,414 | +0.27(+0.52%) |
Nov 23, 2021 | 50.78 | 53.77 | 50.78 | 52.12 | 11,321,373 | +2.55(+5.14%) |
Nov 22, 2021 | 55.14 | 56.00 | 48.39 | 49.57 | 13,139,056 | -5.11(-9.35%) |
Nov 19, 2021 | 51.84 | 56.80 | 51.79 | 54.68 | 14,141,864 | +3.22(+6.26%) |
Nov 18, 2021 | 50.90 | 52.03 | 47.41 | 51.46 | 13,800,060 | +0.51(+1.00%) |
Nov 17, 2021 | 55.69 | 56.62 | 48.76 | 50.95 | 18,312,626 | -4.42(-7.98%) |
Nov 16, 2021 | 51.33 | 57.68 | 50.77 | 55.37 | 27,027,444 | -0.03(-0.05%) |
Nov 15, 2021 | 72.59 | 73.50 | 54.65 | 55.40 | 34,605,264 | -20.52(-27.03%) |
Nov 12, 2021 | 70.00 | 76.83 | 67.50 | 75.92 | 13,218,898 | +5.23(+7.40%) |
Nov 11, 2021 | 66.82 | 72.90 | 66.10 | 70.69 | 10,731,767 | +5.85(+9.02%) |
Nov 10, 2021 | 79.19 | 64.12 | 64.84 | 19,190,228 | -11.25(-14.79%) | |
Nov 09, 2021 | 81.51 | 83.45 | 72.01 | 76.09 | 16,464,158 | +0.79(+1.05%) |
Nov 08, 2021 | 70.01 | 77.33 | 70.01 | 75.30 | 16,463,978 | +11.48(+17.99%) |
Nov 05, 2021 | 65.02 | 65.77 | 61.97 | 63.82 | 7,396,919 | -0.47(-0.73%) |
Nov 04, 2021 | 63.88 | 65.69 | 61.67 | 64.29 | 10,286,633 | -0.37(-0.57%) |
Nov 03, 2021 | 61.60 | 64.94 | 58.80 | 64.66 | 14,048,755 | +1.32(+2.08%) |
Nov 02, 2021 | 58.50 | 63.34 | 58.30 | 63.34 | 18,574,864 | +7.83(+14.11%) |
Nov 01, 2021 | 52.34 | 57.79 | 55.10 | 55.51 | 15,352,456 | +3.27(+6.26%) |
Oct 29, 2021 | 50.83 | 52.75 | 49.80 | 52.24 | 9,944,616 | +1.85(+3.67%) |
Oct 28, 2021 | 52.19 | 49.85 | 50.39 | 11,042,723 | +0.35(+0.70%) | |
Oct 27, 2021 | 50.82 | 51.30 | 48.90 | 50.04 | 8,842,994 | -2.82(-5.33%) |
Oct 26, 2021 | 53.88 | 52.86 | 10,071,871 | -1.83(-3.35%) | ||
Oct 25, 2021 | 51.10 | 55.29 | 54.69 | 14,894,327 | +5.23(+10.57%) | |
Oct 22, 2021 | 50.56 | 47.37 | 49.46 | 9,819,516 | -1.45(-2.85%) | |
Oct 21, 2021 | 52.67 | 53.99 | 49.40 | 50.91 | 15,362,337 | -2.16(-4.07%) |
Oct 20, 2021 | 54.11 | 56.48 | 52.50 | 53.07 | 22,108,256 | -0.84(-1.56%) |
Oct 19, 2021 | 51.60 | 54.01 | 48.78 | 53.91 | 23,556,428 | +2.47(+4.80%) |
Oct 18, 2021 | 48.39 | 53.42 | 48.27 | 51.44 | 22,323,148 | +2.55(+5.22%) |
Oct 15, 2021 | 45.50 | 48.95 | 45.16 | 48.89 | 22,547,388 | +5.30(+12.16%) |
Oct 14, 2021 | 44.30 | 44.88 | 42.30 | 43.59 | 10,287,030 | -0.20(-0.46%) |
Oct 13, 2021 | 40.66 | 43.88 | 39.55 | 43.79 | 9,879,771 | +2.93(+7.17%) |
Oct 12, 2021 | 42.88 | 43.04 | 39.63 | 40.86 | 10,226,353 | -2.10(-4.89%) |
Oct 11, 2021 | 40.56 | 44.12 | 40.43 | 42.96 | 14,160,026 | +3.47(+8.79%) |
Oct 08, 2021 | 38.74 | 39.98 | 37.98 | 39.49 | 7,564,153 | +1.07(+2.79%) |
Oct 07, 2021 | 38.15 | 38.59 | 37.11 | 38.42 | 8,009,551 | -0.54(-1.39%) |
Oct 06, 2021 | 38.49 | 39.80 | 37.44 | 38.96 | 15,411,562 | +1.77(+4.76%) |
Oct 05, 2021 | 34.19 | 37.29 | 33.88 | 37.19 | 11,533,257 | +3.56(+10.59%) |
Oct 04, 2021 | 32.81 | 33.85 | 31.89 | 33.63 | 7,855,861 | +0.46(+1.39%) |
Oct 01, 2021 | 34.03 | 34.27 | 32.34 | 33.17 | 8,287,821 | +1.59(+5.03%) |
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |