Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.79 | 45.39 | 43.14 | 43.42 | 1,650,777 | -1.74(-3.85%) |
Nov 29, 2021 | 45.26 | 45.60 | 44.42 | 45.16 | 819,689 | +0.77(+1.73%) |
Nov 26, 2021 | 43.97 | 45.09 | 43.89 | 44.39 | 446,463 | -0.62(-1.38%) |
Nov 24, 2021 | 43.60 | 45.06 | 43.23 | 45.01 | 701,788 | +0.79(+1.79%) |
Nov 23, 2021 | 44.13 | 44.31 | 43.23 | 44.22 | 1,151,954 | +0.23(+0.52%) |
Nov 22, 2021 | 45.16 | 45.54 | 43.44 | 43.99 | 1,642,521 | -1.51(-3.32%) |
Nov 19, 2021 | 46.23 | 46.96 | 45.41 | 45.50 | 1,156,835 | -0.44(-0.96%) |
Nov 18, 2021 | 47.60 | 46.15 | 45.85 | 45.94 | 1,136,476 | -1.82(-3.81%) |
Nov 17, 2021 | 47.40 | 48.24 | 46.36 | 47.76 | 1,689,152 | +0.40(+0.84%) |
Nov 16, 2021 | 47.66 | 48.98 | 47.32 | 47.36 | 1,293,128 | -1.75(-3.56%) |
Nov 15, 2021 | 48.62 | 49.52 | 48.11 | 49.11 | 772,249 | +0.49(+1.01%) |
Nov 12, 2021 | 48.84 | 49.52 | 48.05 | 48.62 | 1,036,855 | -0.31(-0.63%) |
Nov 11, 2021 | 48.53 | 49.53 | 48.51 | 48.93 | 993,550 | +0.65(+1.35%) |
Nov 10, 2021 | 50.20 | 48.26 | 48.28 | 943,513 | -2.10(-4.17%) | |
Nov 09, 2021 | 50.44 | 51.06 | 50.10 | 50.38 | 1,018,226 | +0.00(+0.00%) |
Nov 08, 2021 | 48.95 | 50.68 | 48.27 | 50.38 | 1,656,761 | +1.54(+3.15%) |
Nov 05, 2021 | 48.29 | 50.25 | 47.75 | 48.84 | 5,162,942 | -8.05(-14.15%) |
Nov 04, 2021 | 56.71 | 57.08 | 56.13 | 56.89 | 1,538,155 | +0.36(+0.64%) |
Nov 03, 2021 | 56.07 | 56.87 | 56.00 | 56.53 | 1,012,612 | +0.46(+0.82%) |
Nov 02, 2021 | 56.51 | 57.14 | 55.18 | 56.07 | 821,236 | -0.27(-0.48%) |
Nov 01, 2021 | 56.96 | 56.82 | 56.82 | 56.34 | 623,148 | -0.22(-0.39%) |
Oct 29, 2021 | 55.74 | 56.84 | 55.46 | 56.56 | 614,010 | +0.44(+0.78%) |
Oct 28, 2021 | 55.69 | 56.87 | 55.69 | 56.12 | 499,402 | +0.73(+1.32%) |
Oct 27, 2021 | 57.14 | 57.56 | 55.19 | 55.39 | 488,821 | -2.09(-3.64%) |
Oct 26, 2021 | 58.93 | 57.38 | 57.48 | 743,213 | -1.41(-2.39%) | |
Oct 25, 2021 | 58.80 | 59.10 | 58.11 | 58.89 | 627,848 | +0.09(+0.15%) |
Oct 22, 2021 | 57.76 | 59.38 | 57.60 | 58.80 | 824,298 | +1.07(+1.85%) |
Oct 21, 2021 | 57.09 | 57.87 | 56.91 | 57.73 | 423,422 | +0.64(+1.12%) |
Oct 20, 2021 | 56.74 | 57.39 | 56.51 | 57.09 | 334,292 | +0.16(+0.28%) |
Oct 19, 2021 | 57.91 | 58.16 | 56.32 | 56.93 | 533,409 | -0.90(-1.56%) |
Oct 18, 2021 | 57.68 | 58.48 | 57.68 | 57.83 | 479,595 | +0.35(+0.61%) |
Oct 15, 2021 | 57.68 | 58.10 | 57.29 | 57.48 | 504,000 | -0.05(-0.09%) |
Oct 14, 2021 | 57.02 | 57.74 | 56.99 | 57.53 | 460,039 | +0.83(+1.46%) |
Oct 13, 2021 | 56.46 | 57.27 | 55.87 | 56.70 | 514,748 | +0.42(+0.75%) |
Oct 12, 2021 | 55.98 | 57.36 | 55.50 | 56.28 | 1,454,032 | +1.56(+2.85%) |
Oct 11, 2021 | 55.05 | 56.03 | 54.68 | 54.72 | 761,386 | -0.46(-0.83%) |
Oct 08, 2021 | 56.23 | 56.55 | 55.04 | 55.18 | 497,010 | -0.64(-1.15%) |
Oct 07, 2021 | 55.40 | 56.51 | 55.39 | 55.82 | 808,294 | +0.74(+1.34%) |
Oct 06, 2021 | 54.95 | 55.57 | 54.11 | 55.08 | 983,245 | -0.07(-0.13%) |
Oct 05, 2021 | 56.89 | 56.95 | 55.02 | 55.15 | 1,201,136 | -1.26(-2.23%) |
Oct 04, 2021 | 57.63 | 58.08 | 55.74 | 56.41 | 1,179,272 | -1.45(-2.51%) |
Oct 01, 2021 | 57.69 | 58.14 | 56.35 | 57.86 | 1,188,622 | +0.51(+0.89%) |
Sep 30, 2021 | 57.00 | 58.62 | 56.57 | 57.35 | 2,205,730 | +0.76(+1.34%) |
Sep 29, 2021 | 56.16 | 56.85 | 55.37 | 56.59 | 958,117 | +1.09(+1.96%) |
Sep 28, 2021 | 55.03 | 55.98 | 54.82 | 55.50 | 917,710 | -0.15(-0.27%) |
Sep 27, 2021 | 55.13 | 55.90 | 54.89 | 55.65 | 853,708 | +0.25(+0.45%) |
Sep 24, 2021 | 54.18 | 56.00 | 54.10 | 55.40 | 761,094 | +1.22(+2.25%) |
Sep 23, 2021 | 53.26 | 54.23 | 53.00 | 54.18 | 591,031 | +1.24(+2.34%) |
Sep 22, 2021 | 52.21 | 53.79 | 52.12 | 52.94 | 630,097 | +0.81(+1.55%) |
Sep 21, 2021 | 53.40 | 53.61 | 51.33 | 52.13 | 1,139,749 | -0.86(-1.62%) |
Sep 20, 2021 | 51.70 | 53.57 | 51.13 | 52.99 | 1,740,587 | +2.38(+4.70%) |
Sep 17, 2021 | 51.00 | 51.39 | 50.12 | 50.61 | 1,593,781 | -0.65(-1.27%) |
Sep 16, 2021 | 50.80 | 51.96 | 50.52 | 51.26 | 617,963 | +0.08(+0.16%) |
Sep 15, 2021 | 50.08 | 51.47 | 49.84 | 51.18 | 892,117 | +1.09(+2.18%) |
Sep 14, 2021 | 50.27 | 50.76 | 49.33 | 50.09 | 1,366,235 | -0.37(-0.73%) |
Sep 13, 2021 | 51.12 | 51.25 | 49.57 | 50.46 | 1,498,925 | -0.65(-1.27%) |
Sep 10, 2021 | 57.34 | 57.34 | 50.67 | 51.11 | 3,481,092 | -5.27(-9.35%) |
Sep 09, 2021 | 55.77 | 58.20 | 55.30 | 56.38 | 961,516 | +0.68(+1.22%) |
Sep 08, 2021 | 55.85 | 56.06 | 54.52 | 55.70 | 827,653 | -0.44(-0.78%) |
Sep 07, 2021 | 56.83 | 57.26 | 55.92 | 56.14 | 599,612 | -0.90(-1.58%) |
Sep 03, 2021 | 56.73 | 58.00 | 56.73 | 57.04 | 530,756 | +0.14(+0.25%) |
Sep 02, 2021 | 55.67 | 58.21 | 55.55 | 56.90 | 1,221,236 | +2.24(+4.10%) |