Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.81 | 51.94 | 48.99 | 51.18 | 93,660 | +0.87(+1.73%) |
Nov 29, 2021 | 51.97 | 52.70 | 49.76 | 50.31 | 59,199 | -0.71(-1.39%) |
Nov 26, 2021 | 52.23 | 52.43 | 50.55 | 51.02 | 43,454 | -2.41(-4.51%) |
Nov 24, 2021 | 53.99 | 55.01 | 53.15 | 53.43 | 29,366 | -0.97(-1.78%) |
Nov 23, 2021 | 55.25 | 55.45 | 54.22 | 54.40 | 77,598 | -0.78(-1.41%) |
Nov 22, 2021 | 55.00 | 55.31 | 52.80 | 55.18 | 100,463 | +0.81(+1.49%) |
Nov 19, 2021 | 54.99 | 55.35 | 53.71 | 54.37 | 146,257 | +0.47(+0.87%) |
Nov 18, 2021 | 55.00 | 54.07 | 52.86 | 53.90 | 180,988 | +3.20(+6.31%) |
Nov 17, 2021 | 50.92 | 51.71 | 50.43 | 50.70 | 82,532 | -0.53(-1.03%) |
Nov 16, 2021 | 50.00 | 51.43 | 49.67 | 51.23 | 100,737 | +1.35(+2.71%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.28 | 49.88 | 38,780 | +0.35(+0.71%) |
Nov 12, 2021 | 50.00 | 50.00 | 49.40 | 49.53 | 36,754 | -0.30(-0.60%) |
Nov 11, 2021 | 49.68 | 50.00 | 48.93 | 49.83 | 62,688 | +0.23(+0.46%) |
Nov 10, 2021 | 49.05 | 49.60 | 62,032 | -0.09(-0.18%) | ||
Nov 09, 2021 | 49.29 | 50.00 | 48.69 | 49.69 | 71,431 | +0.29(+0.59%) |
Nov 08, 2021 | 49.63 | 49.84 | 48.95 | 49.40 | 77,812 | +0.07(+0.14%) |
Nov 05, 2021 | 48.92 | 50.02 | 48.51 | 49.33 | 186,499 | +1.22(+2.54%) |
Nov 04, 2021 | 48.27 | 49.73 | 47.72 | 48.11 | 95,974 | +0.01(+0.02%) |
Nov 03, 2021 | 46.59 | 49.35 | 46.55 | 48.10 | 69,804 | +1.48(+3.17%) |
Nov 02, 2021 | 46.40 | 46.97 | 45.51 | 46.62 | 57,058 | -0.17(-0.36%) |
Nov 01, 2021 | 44.60 | 47.19 | 44.34 | 46.79 | 64,090 | +2.45(+5.53%) |
Oct 29, 2021 | 43.23 | 44.59 | 43.23 | 44.34 | 43,268 | +0.89(+2.05%) |
Oct 28, 2021 | 43.09 | 44.36 | 42.88 | 43.45 | 66,542 | +0.45(+1.05%) |
Oct 27, 2021 | 43.69 | 43.93 | 42.64 | 43.00 | 56,804 | -0.80(-1.83%) |
Oct 26, 2021 | 45.07 | 43.50 | 43.80 | 106,160 | -1.26(-2.80%) | |
Oct 25, 2021 | 43.07 | 45.30 | 43.07 | 45.06 | 111,703 | +2.06(+4.79%) |
Oct 22, 2021 | 44.14 | 44.14 | 42.27 | 43.00 | 99,722 | -0.95(-2.16%) |
Oct 21, 2021 | 42.09 | 44.37 | 42.09 | 43.95 | 135,144 | +1.90(+4.52%) |
Oct 20, 2021 | 42.18 | 42.60 | 41.72 | 42.05 | 52,041 | +0.08(+0.19%) |
Oct 19, 2021 | 42.89 | 42.89 | 41.69 | 41.97 | 33,913 | -0.64(-1.50%) |
Oct 18, 2021 | 41.76 | 42.70 | 41.28 | 42.61 | 22,896 | +0.95(+2.28%) |
Oct 15, 2021 | 42.74 | 42.75 | 41.63 | 41.66 | 43,305 | -0.50(-1.19%) |
Oct 14, 2021 | 42.55 | 42.70 | 41.60 | 42.16 | 29,386 | +0.28(+0.67%) |
Oct 13, 2021 | 42.29 | 42.46 | 41.26 | 41.88 | 34,152 | -0.27(-0.64%) |
Oct 12, 2021 | 42.15 | 42.44 | 41.82 | 42.15 | 34,017 | +0.16(+0.38%) |
Oct 11, 2021 | 42.19 | 42.20 | 41.69 | 41.99 | 55,581 | -0.25(-0.59%) |
Oct 08, 2021 | 42.87 | 42.87 | 42.01 | 42.24 | 26,008 | -0.43(-1.01%) |
Oct 07, 2021 | 42.72 | 43.80 | 42.65 | 42.67 | 48,382 | +0.37(+0.87%) |
Oct 06, 2021 | 41.95 | 42.57 | 41.89 | 42.30 | 52,460 | +0.17(+0.40%) |
Oct 05, 2021 | 42.24 | 42.99 | 41.82 | 42.13 | 33,462 | -0.11(-0.26%) |
Oct 04, 2021 | 42.44 | 43.20 | 41.59 | 42.24 | 42,995 | +0.10(+0.24%) |
Oct 01, 2021 | 40.66 | 42.96 | 40.09 | 42.14 | 77,274 | +1.93(+4.80%) |
Sep 30, 2021 | 41.71 | 41.71 | 38.81 | 40.21 | 142,164 | -0.79(-1.93%) |
Sep 29, 2021 | 40.09 | 41.21 | 38.71 | 41.00 | 40,248 | +1.00(+2.50%) |
Sep 28, 2021 | 40.75 | 40.78 | 39.42 | 40.00 | 58,379 | -0.79(-1.94%) |
Sep 27, 2021 | 39.08 | 41.37 | 39.08 | 40.79 | 50,793 | +1.74(+4.46%) |
Sep 24, 2021 | 39.56 | 39.56 | 38.78 | 39.05 | 29,669 | -0.93(-2.33%) |
Sep 23, 2021 | 39.50 | 40.53 | 39.35 | 39.98 | 23,486 | +0.54(+1.37%) |
Sep 22, 2021 | 39.00 | 39.85 | 38.49 | 39.44 | 24,755 | +1.09(+2.84%) |
Sep 21, 2021 | 38.93 | 39.99 | 38.13 | 38.35 | 25,589 | -0.48(-1.24%) |
Sep 20, 2021 | 39.35 | 40.03 | 38.35 | 38.83 | 33,101 | -1.85(-4.55%) |
Sep 17, 2021 | 40.54 | 41.32 | 39.97 | 40.68 | 157,818 | -0.31(-0.76%) |
Sep 16, 2021 | 39.40 | 41.00 | 38.52 | 40.99 | 69,960 | +1.78(+4.54%) |
Sep 15, 2021 | 37.85 | 39.76 | 37.76 | 39.21 | 51,082 | +1.67(+4.45%) |
Sep 14, 2021 | 38.00 | 38.68 | 37.00 | 37.54 | 76,996 | -0.31(-0.82%) |
Sep 13, 2021 | 38.05 | 38.22 | 36.88 | 37.85 | 61,308 | -0.22(-0.58%) |
Sep 10, 2021 | 37.91 | 39.85 | 37.83 | 38.07 | 64,918 | +0.57(+1.52%) |
Sep 09, 2021 | 37.05 | 38.00 | 36.21 | 37.50 | 63,314 | +0.51(+1.38%) |
Sep 08, 2021 | 39.07 | 39.07 | 36.17 | 36.99 | 145,607 | -2.08(-5.32%) |
Sep 07, 2021 | 40.96 | 41.24 | 39.03 | 39.07 | 58,334 | -1.64(-4.03%) |
Sep 03, 2021 | 42.35 | 42.72 | 40.51 | 40.71 | 27,803 | -1.59(-3.76%) |
Sep 02, 2021 | 42.10 | 43.19 | 41.62 | 42.30 | 86,624 | +0.35(+0.83%) |