Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.70 | 52.20 | 46.20 | 48.30 | 7,570 | -1.50(-3.01%) |
Nov 29, 2021 | 53.70 | 55.20 | 48.90 | 49.80 | 10,164 | -3.60(-6.74%) |
Nov 26, 2021 | 48.30 | 54.60 | 47.12 | 53.40 | 32,768 | +5.10(+10.56%) |
Nov 24, 2021 | 46.20 | 48.30 | 45.30 | 48.30 | 1,246 | +2.10(+4.55%) |
Nov 23, 2021 | 47.70 | 47.70 | 45.60 | 46.20 | 2,432 | -0.90(-1.91%) |
Nov 22, 2021 | 48.60 | 48.90 | 45.90 | 47.10 | 3,440 | -0.60(-1.26%) |
Nov 19, 2021 | 47.10 | 48.60 | 46.50 | 47.70 | 4,060 | -0.30(-0.62%) |
Nov 18, 2021 | 50.40 | 48.39 | 47.40 | 48.00 | 5,248 | -2.70(-5.33%) |
Nov 17, 2021 | 52.80 | 53.40 | 50.70 | 50.70 | 3,489 | -2.10(-3.98%) |
Nov 16, 2021 | 53.40 | 53.70 | 52.50 | 52.80 | 5,823 | -2.10(-3.83%) |
Nov 15, 2021 | 54.30 | 55.20 | 53.70 | 54.90 | 3,694 | +0.60(+1.10%) |
Nov 12, 2021 | 54.30 | 55.50 | 54.00 | 54.30 | 1,730 | +0.30(+0.56%) |
Nov 11, 2021 | 53.10 | 55.20 | 52.80 | 54.00 | 4,917 | +0.60(+1.12%) |
Nov 10, 2021 | 56.40 | 53.40 | 8,703 | -3.00(-5.32%) | ||
Nov 09, 2021 | 57.30 | 57.60 | 54.90 | 56.40 | 4,661 | -1.50(-2.59%) |
Nov 08, 2021 | 59.70 | 60.15 | 57.60 | 57.90 | 12,879 | -2.10(-3.50%) |
Nov 05, 2021 | 61.80 | 61.80 | 58.32 | 60.00 | 5,712 | -0.60(-1.00%) |
Nov 04, 2021 | 61.20 | 62.40 | 60.00 | 60.60 | 13,435 | -0.45(-0.74%) |
Nov 03, 2021 | 58.20 | 62.10 | 55.80 | 61.05 | 27,519 | +2.25(+3.83%) |
Nov 02, 2021 | 56.70 | 60.60 | 55.50 | 58.80 | 18,115 | +2.10(+3.70%) |
Nov 01, 2021 | 54.00 | 56.70 | 53.10 | 56.70 | 15,614 | +3.60(+6.78%) |
Oct 29, 2021 | 54.00 | 54.30 | 52.50 | 53.10 | 7,495 | -0.60(-1.12%) |
Oct 28, 2021 | 54.00 | 54.00 | 53.10 | 53.70 | 7,759 | -0.30(-0.56%) |
Oct 27, 2021 | 55.80 | 56.10 | 53.40 | 54.00 | 13,983 | -1.80(-3.23%) |
Oct 26, 2021 | 56.10 | 54.90 | 55.80 | 10,457 | -0.30(-0.53%) | |
Oct 25, 2021 | 55.50 | 56.70 | 54.90 | 56.10 | 12,513 | +0.60(+1.08%) |
Oct 22, 2021 | 56.10 | 55.50 | 11,274 | -1.20(-2.12%) | ||
Oct 21, 2021 | 57.30 | 58.20 | 56.40 | 56.70 | 8,986 | -0.60(-1.05%) |
Oct 20, 2021 | 58.20 | 59.40 | 57.00 | 57.30 | 13,278 | -0.30(-0.52%) |
Oct 19, 2021 | 56.40 | 58.20 | 56.40 | 57.60 | 13,186 | +0.30(+0.52%) |
Oct 18, 2021 | 56.70 | 59.40 | 55.80 | 57.30 | 22,373 | +0.30(+0.53%) |
Oct 15, 2021 | 58.50 | 58.80 | 56.70 | 57.00 | 22,346 | -1.20(-2.06%) |
Oct 14, 2021 | 57.00 | 60.90 | 54.90 | 58.20 | 64,341 | -0.60(-1.02%) |
Oct 13, 2021 | 60.00 | 66.00 | 58.20 | 58.80 | 492,871 | +3.60(+6.52%) |
Oct 12, 2021 | 56.40 | 57.00 | 54.60 | 55.20 | 23,087 | -0.60(-1.08%) |
Oct 11, 2021 | 56.70 | 58.80 | 55.20 | 55.80 | 16,085 | -2.40(-4.12%) |
Oct 08, 2021 | 60.00 | 61.20 | 57.30 | 58.20 | 15,795 | -2.10(-3.48%) |
Oct 07, 2021 | 63.60 | 65.70 | 59.40 | 60.30 | 17,426 | -2.70(-4.29%) |
Oct 06, 2021 | 74.40 | 74.40 | 62.40 | 63.00 | 16,276 | -3.00(-4.55%) |
Oct 05, 2021 | 71.10 | 71.70 | 65.40 | 66.00 | 16,600 | -5.10(-7.17%) |
Oct 04, 2021 | 77.10 | 77.40 | 69.00 | 71.10 | 16,682 | -3.90(-5.20%) |
Oct 01, 2021 | 93.00 | 93.00 | 73.50 | 75.00 | 56,996 | -36.60(-32.80%) |
Sep 30, 2021 | 112.80 | 118.50 | 109.65 | 111.60 | 3,123 | +0.90(+0.81%) |
Sep 29, 2021 | 111.90 | 114.00 | 108.90 | 110.70 | 2,174 | +0.60(+0.54%) |
Sep 28, 2021 | 115.20 | 117.45 | 108.30 | 110.10 | 16,641 | -3.30(-2.91%) |
Sep 27, 2021 | 114.00 | 114.30 | 110.70 | 113.40 | 2,082 | -1.20(-1.05%) |
Sep 24, 2021 | 116.10 | 118.65 | 114.30 | 114.60 | 680 | -2.40(-2.05%) |
Sep 23, 2021 | 123.00 | 123.42 | 114.90 | 117.00 | 3,115 | -4.80(-3.94%) |
Sep 22, 2021 | 119.40 | 123.00 | 118.20 | 121.80 | 849 | +2.40(+2.01%) |
Sep 21, 2021 | 118.20 | 121.50 | 117.00 | 119.40 | 1,143 | +1.80(+1.53%) |
Sep 20, 2021 | 123.90 | 123.90 | 115.80 | 117.60 | 2,347 | -9.90(-7.76%) |
Sep 17, 2021 | 118.80 | 128.68 | 117.81 | 127.50 | 1,750 | +7.20(+5.99%) |
Sep 16, 2021 | 114.30 | 120.30 | 108.60 | 120.30 | 2,419 | +4.50(+3.89%) |
Sep 15, 2021 | 117.00 | 123.00 | 112.95 | 115.80 | 1,943 | -0.60(-0.52%) |
Sep 14, 2021 | 118.50 | 121.24 | 115.56 | 116.40 | 2,012 | -1.50(-1.27%) |
Sep 13, 2021 | 123.90 | 123.90 | 116.55 | 117.90 | 2,496 | -7.20(-5.76%) |
Sep 10, 2021 | 125.40 | 125.40 | 122.10 | 125.10 | 1,708 | +3.00(+2.46%) |
Sep 09, 2021 | 124.80 | 126.90 | 122.10 | 122.10 | 1,931 | -4.20(-3.33%) |
Sep 08, 2021 | 126.60 | 129.00 | 123.00 | 126.30 | 2,892 | -2.10(-1.64%) |
Sep 07, 2021 | 125.70 | 129.00 | 120.60 | 128.40 | 3,722 | +3.00(+2.39%) |
Sep 03, 2021 | 138.00 | 142.20 | 122.10 | 125.40 | 9,999 | -10.20(-7.52%) |
Sep 02, 2021 | 131.10 | 148.50 | 130.50 | 135.60 | 28,518 | +10.50(+8.39%) |