Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.11 | 58.52 | 55.79 | 55.97 | 541,462 | -2.81(-4.79%) |
Nov 29, 2021 | 59.82 | 60.34 | 58.46 | 58.78 | 414,517 | +0.04(+0.07%) |
Nov 26, 2021 | 58.78 | 60.34 | 57.95 | 58.74 | 240,895 | -2.41(-3.94%) |
Nov 24, 2021 | 61.10 | 61.44 | 60.34 | 61.15 | 264,048 | +0.00(+0.00%) |
Nov 23, 2021 | 60.46 | 61.33 | 59.95 | 61.15 | 353,279 | +0.46(+0.76%) |
Nov 22, 2021 | 60.02 | 61.99 | 60.02 | 60.69 | 290,515 | +1.31(+2.21%) |
Nov 19, 2021 | 58.59 | 60.34 | 58.59 | 59.38 | 232,160 | +0.18(+0.31%) |
Nov 18, 2021 | 59.25 | 59.35 | 58.87 | 59.20 | 313,119 | +0.44(+0.74%) |
Nov 17, 2021 | 57.70 | 58.94 | 57.02 | 58.76 | 333,069 | +0.78(+1.35%) |
Nov 16, 2021 | 57.00 | 58.55 | 56.41 | 57.98 | 284,594 | +0.92(+1.61%) |
Nov 15, 2021 | 57.23 | 57.71 | 56.75 | 57.06 | 277,784 | +0.10(+0.17%) |
Nov 12, 2021 | 57.33 | 57.62 | 56.59 | 56.96 | 272,378 | +0.05(+0.09%) |
Nov 11, 2021 | 56.35 | 57.50 | 56.14 | 56.91 | 257,190 | +0.84(+1.50%) |
Nov 10, 2021 | 57.11 | 56.07 | 381,010 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.70 | 58.06 | 56.45 | 57.56 | 375,275 | +1.00(+1.77%) |
Nov 08, 2021 | 58.12 | 58.61 | 56.17 | 56.56 | 390,124 | -1.01(-1.75%) |
Nov 05, 2021 | 56.24 | 58.31 | 56.20 | 57.57 | 559,235 | +2.06(+3.72%) |
Nov 04, 2021 | 55.66 | 57.27 | 55.39 | 55.51 | 633,774 | +0.23(+0.42%) |
Nov 03, 2021 | 52.11 | 55.57 | 51.86 | 55.28 | 761,055 | +3.78(+7.34%) |
Nov 02, 2021 | 49.28 | 51.82 | 46.67 | 51.49 | 843,265 | +2.26(+4.59%) |
Nov 01, 2021 | 46.76 | 49.51 | 46.74 | 49.23 | 657,679 | +2.49(+5.33%) |
Oct 29, 2021 | 47.05 | 47.64 | 45.98 | 46.74 | 553,018 | +1.38(+3.04%) |
Oct 28, 2021 | 44.81 | 45.66 | 44.81 | 45.36 | 246,156 | +0.93(+2.10%) |
Oct 27, 2021 | 47.20 | 47.05 | 44.40 | 44.43 | 415,574 | -2.91(-6.16%) |
Oct 26, 2021 | 49.29 | 47.30 | 47.34 | 372,836 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.13 | 49.26 | 47.93 | 49.12 | 228,224 | +0.97(+2.01%) |
Oct 22, 2021 | 48.32 | 49.11 | 48.09 | 48.15 | 314,595 | +0.02(+0.05%) |
Oct 21, 2021 | 47.95 | 48.61 | 47.38 | 48.13 | 284,369 | +0.03(+0.07%) |
Oct 20, 2021 | 46.72 | 48.18 | 46.72 | 48.09 | 255,058 | +1.40(+2.99%) |
Oct 19, 2021 | 49.35 | 49.35 | 46.53 | 46.70 | 533,182 | -2.13(-4.36%) |
Oct 18, 2021 | 48.50 | 49.12 | 47.97 | 48.83 | 205,256 | +0.35(+0.72%) |
Oct 15, 2021 | 49.53 | 50.12 | 48.47 | 48.48 | 467,814 | -0.30(-0.61%) |
Oct 14, 2021 | 48.69 | 49.10 | 48.24 | 48.78 | 347,709 | +0.88(+1.84%) |
Oct 13, 2021 | 47.46 | 48.02 | 46.71 | 47.90 | 273,770 | +0.64(+1.34%) |
Oct 12, 2021 | 46.67 | 48.37 | 46.67 | 47.26 | 469,801 | +0.59(+1.27%) |
Oct 11, 2021 | 45.70 | 47.02 | 45.67 | 46.67 | 276,583 | +1.05(+2.30%) |
Oct 08, 2021 | 46.53 | 46.62 | 45.59 | 45.62 | 294,950 | -1.09(-2.33%) |
Oct 07, 2021 | 46.46 | 47.56 | 46.29 | 46.71 | 368,647 | +0.54(+1.18%) |
Oct 06, 2021 | 45.40 | 46.38 | 44.95 | 46.16 | 477,521 | +0.21(+0.47%) |
Oct 05, 2021 | 45.15 | 46.08 | 44.18 | 45.95 | 364,326 | +0.69(+1.53%) |
Oct 04, 2021 | 45.39 | 46.08 | 44.96 | 45.25 | 243,145 | -0.07(-0.16%) |
Oct 01, 2021 | 44.68 | 46.03 | 44.49 | 45.33 | 273,873 | +0.77(+1.72%) |
Sep 30, 2021 | 46.36 | 46.44 | 44.52 | 44.56 | 204,275 | -1.35(-2.95%) |
Sep 29, 2021 | 45.65 | 46.31 | 45.21 | 45.91 | 237,410 | +0.46(+1.02%) |
Sep 28, 2021 | 46.33 | 46.87 | 45.38 | 45.45 | 326,530 | -1.07(-2.31%) |
Sep 27, 2021 | 44.82 | 47.23 | 44.82 | 46.53 | 288,505 | +1.76(+3.93%) |
Sep 24, 2021 | 45.24 | 46.05 | 44.69 | 44.77 | 323,950 | -0.68(-1.49%) |
Sep 23, 2021 | 44.67 | 46.07 | 44.45 | 45.44 | 403,679 | +1.25(+2.84%) |
Sep 22, 2021 | 43.59 | 44.79 | 43.55 | 44.19 | 232,009 | +0.89(+2.06%) |
Sep 21, 2021 | 43.84 | 44.08 | 43.05 | 43.30 | 371,783 | -0.20(-0.46%) |
Sep 20, 2021 | 43.37 | 43.97 | 42.35 | 43.50 | 443,098 | -1.21(-2.71%) |
Sep 17, 2021 | 44.60 | 44.95 | 44.02 | 44.71 | 785,778 | +0.05(+0.11%) |
Sep 16, 2021 | 45.03 | 45.12 | 44.48 | 44.66 | 222,153 | -0.46(-1.02%) |
Sep 15, 2021 | 44.35 | 45.37 | 44.20 | 45.12 | 394,868 | +0.61(+1.37%) |
Sep 14, 2021 | 46.17 | 46.17 | 44.16 | 44.51 | 322,156 | -1.48(-3.21%) |
Sep 13, 2021 | 46.20 | 46.49 | 45.44 | 45.99 | 301,200 | +0.20(+0.43%) |
Sep 10, 2021 | 46.75 | 47.07 | 45.77 | 45.79 | 286,321 | -0.54(-1.16%) |
Sep 09, 2021 | 46.68 | 47.21 | 46.29 | 46.33 | 275,289 | -0.61(-1.30%) |
Sep 08, 2021 | 47.38 | 47.65 | 46.66 | 46.94 | 325,645 | -0.69(-1.44%) |
Sep 07, 2021 | 48.14 | 48.70 | 47.61 | 47.62 | 299,576 | -0.45(-0.93%) |
Sep 03, 2021 | 47.32 | 48.44 | 47.12 | 48.07 | 288,793 | +0.51(+1.08%) |
Sep 02, 2021 | 47.59 | 48.08 | 47.44 | 47.56 | 314,871 | +0.23(+0.49%) |