Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.10 | 44.94 | 42.10 | 44.12 | 1,352,746 | +2.02(+4.80%) |
Nov 29, 2021 | 44.40 | 44.95 | 41.41 | 42.10 | 9,805,434 | -2.11(-4.77%) |
Nov 26, 2021 | 44.04 | 45.06 | 43.80 | 44.21 | 1,063,912 | +1.04(+2.41%) |
Nov 24, 2021 | 42.45 | 43.62 | 41.66 | 43.17 | 1,008,065 | +0.57(+1.34%) |
Nov 23, 2021 | 42.22 | 43.85 | 41.97 | 42.60 | 2,538,931 | +2.73(+6.85%) |
Nov 22, 2021 | 39.78 | 41.06 | 39.00 | 39.87 | 1,002,137 | -0.20(-0.50%) |
Nov 19, 2021 | 39.47 | 41.40 | 39.44 | 40.07 | 668,343 | +0.66(+1.67%) |
Nov 18, 2021 | 41.16 | 40.00 | 39.26 | 39.41 | 673,158 | -1.49(-3.64%) |
Nov 17, 2021 | 40.53 | 41.79 | 40.28 | 40.90 | 753,195 | +0.05(+0.12%) |
Nov 16, 2021 | 39.03 | 41.25 | 38.90 | 40.85 | 913,793 | +2.94(+7.76%) |
Nov 15, 2021 | 37.06 | 37.94 | 36.91 | 37.91 | 580,147 | +0.97(+2.63%) |
Nov 12, 2021 | 37.25 | 38.20 | 36.09 | 36.94 | 923,946 | +1.50(+4.23%) |
Nov 11, 2021 | 34.99 | 35.90 | 34.80 | 35.44 | 481,493 | +0.34(+0.97%) |
Nov 10, 2021 | 34.37 | 35.10 | 924,593 | +0.01(+0.03%) | ||
Nov 09, 2021 | 34.27 | 36.79 | 33.33 | 35.09 | 1,467,524 | +0.57(+1.65%) |
Nov 08, 2021 | 33.42 | 34.97 | 32.02 | 34.52 | 1,941,530 | +1.41(+4.26%) |
Nov 05, 2021 | 40.11 | 40.41 | 29.88 | 33.11 | 7,245,402 | -19.50(-37.07%) |
Nov 04, 2021 | 52.18 | 52.76 | 51.93 | 52.61 | 479,908 | +0.02(+0.04%) |
Nov 03, 2021 | 50.83 | 52.69 | 50.83 | 52.59 | 372,608 | +1.61(+3.16%) |
Nov 02, 2021 | 50.00 | 50.98 | 48.87 | 50.98 | 290,187 | +1.05(+2.10%) |
Nov 01, 2021 | 47.83 | 50.14 | 48.26 | 49.93 | 511,054 | +2.26(+4.74%) |
Oct 29, 2021 | 48.45 | 48.97 | 47.35 | 47.67 | 427,189 | -1.12(-2.30%) |
Oct 28, 2021 | 48.24 | 49.31 | 48.16 | 48.79 | 427,489 | +0.56(+1.16%) |
Oct 27, 2021 | 50.48 | 50.64 | 48.17 | 48.23 | 383,404 | -2.15(-4.27%) |
Oct 26, 2021 | 51.13 | 50.00 | 50.38 | 334,580 | -0.48(-0.94%) | |
Oct 25, 2021 | 49.69 | 50.99 | 49.41 | 50.86 | 316,021 | +1.01(+2.03%) |
Oct 22, 2021 | 50.20 | 50.76 | 49.50 | 49.85 | 367,890 | -0.74(-1.46%) |
Oct 21, 2021 | 50.00 | 51.03 | 49.94 | 50.59 | 331,885 | +0.82(+1.65%) |
Oct 20, 2021 | 50.59 | 50.90 | 49.53 | 49.77 | 367,699 | -1.25(-2.45%) |
Oct 19, 2021 | 50.89 | 51.54 | 50.42 | 51.02 | 399,243 | +0.61(+1.21%) |
Oct 18, 2021 | 50.15 | 50.95 | 50.00 | 50.41 | 387,808 | -0.28(-0.55%) |
Oct 15, 2021 | 52.17 | 52.50 | 50.66 | 50.69 | 306,142 | -0.76(-1.48%) |
Oct 14, 2021 | 51.82 | 52.39 | 51.24 | 51.45 | 238,752 | +0.09(+0.18%) |
Oct 13, 2021 | 50.91 | 51.85 | 50.81 | 51.36 | 218,949 | +0.28(+0.55%) |
Oct 12, 2021 | 51.49 | 52.08 | 50.91 | 51.08 | 245,925 | -0.50(-0.97%) |
Oct 11, 2021 | 52.40 | 53.98 | 51.55 | 51.58 | 226,276 | -0.88(-1.68%) |
Oct 08, 2021 | 53.36 | 54.21 | 52.37 | 52.46 | 262,226 | -0.85(-1.59%) |
Oct 07, 2021 | 53.12 | 54.90 | 52.93 | 53.31 | 556,262 | +0.72(+1.37%) |
Oct 06, 2021 | 52.13 | 53.05 | 51.88 | 52.59 | 319,670 | -0.42(-0.79%) |
Oct 05, 2021 | 54.04 | 54.46 | 52.86 | 53.01 | 270,422 | -0.47(-0.88%) |
Oct 04, 2021 | 54.58 | 55.21 | 53.28 | 53.48 | 478,359 | -1.53(-2.78%) |
Oct 01, 2021 | 50.00 | 55.35 | 49.35 | 55.01 | 780,524 | +4.94(+9.87%) |
Sep 30, 2021 | 51.84 | 52.20 | 50.02 | 50.07 | 464,552 | -1.63(-3.15%) |
Sep 29, 2021 | 53.03 | 53.12 | 51.57 | 51.70 | 418,067 | -1.45(-2.73%) |
Sep 28, 2021 | 53.06 | 53.65 | 52.20 | 53.15 | 363,858 | -0.29(-0.54%) |
Sep 27, 2021 | 52.26 | 54.45 | 52.26 | 53.44 | 403,154 | +1.05(+2.00%) |
Sep 24, 2021 | 53.61 | 53.75 | 52.36 | 52.39 | 365,502 | -1.45(-2.69%) |
Sep 23, 2021 | 54.16 | 54.90 | 53.06 | 53.84 | 470,675 | -0.01(-0.02%) |
Sep 22, 2021 | 54.53 | 55.31 | 53.80 | 53.85 | 405,596 | -0.54(-0.99%) |
Sep 21, 2021 | 56.55 | 57.07 | 53.77 | 54.39 | 529,301 | -1.97(-3.50%) |
Sep 20, 2021 | 56.23 | 57.14 | 55.87 | 56.36 | 414,156 | -0.78(-1.37%) |
Sep 17, 2021 | 57.35 | 57.65 | 56.50 | 57.14 | 1,109,325 | -0.33(-0.57%) |
Sep 16, 2021 | 57.19 | 57.94 | 56.60 | 57.47 | 293,151 | +0.32(+0.56%) |
Sep 15, 2021 | 57.12 | 58.33 | 56.76 | 57.15 | 348,296 | -0.09(-0.16%) |
Sep 14, 2021 | 57.40 | 57.90 | 56.57 | 57.24 | 299,035 | -0.14(-0.24%) |
Sep 13, 2021 | 57.71 | 58.00 | 57.05 | 57.38 | 317,846 | +0.29(+0.51%) |
Sep 10, 2021 | 58.34 | 58.85 | 56.83 | 57.09 | 484,729 | -1.41(-2.41%) |
Sep 09, 2021 | 59.58 | 59.78 | 58.50 | 58.50 | 298,031 | -1.33(-2.22%) |
Sep 08, 2021 | 60.81 | 61.25 | 59.77 | 59.83 | 302,598 | -0.95(-1.56%) |
Sep 07, 2021 | 63.14 | 63.33 | 60.26 | 60.78 | 462,271 | -2.43(-3.84%) |
Sep 03, 2021 | 62.97 | 63.59 | 62.20 | 63.21 | 379,781 | -0.20(-0.32%) |
Sep 02, 2021 | 64.01 | 64.04 | 62.65 | 63.41 | 286,383 | -0.25(-0.39%) |