Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.98 | 54.05 | 50.57 | 51.89 | 1,455,789 | +2.73(+5.56%) |
Nov 29, 2021 | 47.27 | 50.76 | 46.05 | 49.16 | 874,840 | -1.60(-3.15%) |
Nov 26, 2021 | 50.85 | 53.38 | 50.48 | 50.76 | 1,440,279 | +6.03(+13.47%) |
Nov 24, 2021 | 46.90 | 46.99 | 44.17 | 44.73 | 759,370 | -1.32(-2.86%) |
Nov 23, 2021 | 48.03 | 48.40 | 45.58 | 46.05 | 1,208,900 | -3.86(-7.74%) |
Nov 22, 2021 | 51.70 | 51.70 | 47.46 | 49.91 | 913,459 | -1.70(-3.28%) |
Nov 19, 2021 | 49.72 | 52.17 | 49.06 | 51.61 | 996,829 | +4.71(+10.04%) |
Nov 18, 2021 | 46.90 | 47.09 | 46.43 | 46.90 | 875,962 | -0.38(-0.80%) |
Nov 17, 2021 | 44.83 | 47.65 | 43.88 | 47.27 | 841,275 | +3.20(+7.27%) |
Nov 16, 2021 | 43.32 | 44.92 | 43.13 | 44.07 | 599,134 | +0.47(+1.08%) |
Nov 15, 2021 | 44.26 | 45.67 | 42.57 | 43.60 | 668,811 | -0.57(-1.28%) |
Nov 12, 2021 | 44.64 | 45.01 | 43.65 | 44.17 | 590,927 | +0.28(+0.64%) |
Nov 11, 2021 | 44.83 | 44.92 | 42.75 | 43.88 | 966,423 | +0.66(+1.53%) |
Nov 10, 2021 | 42.19 | 43.23 | 1,035,884 | +1.70(+4.08%) | ||
Nov 09, 2021 | 41.53 | 43.70 | 41.06 | 41.53 | 920,430 | +0.28(+0.68%) |
Nov 08, 2021 | 41.81 | 41.81 | 40.21 | 41.25 | 1,138,004 | -1.51(-3.52%) |
Nov 05, 2021 | 43.98 | 44.64 | 42.38 | 42.75 | 870,106 | -2.54(-5.61%) |
Nov 04, 2021 | 42.94 | 46.24 | 42.00 | 45.30 | 1,058,583 | +0.75(+1.69%) |
Nov 03, 2021 | 45.11 | 45.58 | 42.88 | 44.54 | 1,098,620 | +0.66(+1.50%) |
Nov 02, 2021 | 43.51 | 44.45 | 42.19 | 43.88 | 642,306 | +1.04(+2.42%) |
Nov 01, 2021 | 44.45 | 43.32 | 42.42 | 42.85 | 924,943 | -2.83(-6.19%) |
Oct 29, 2021 | 44.83 | 47.27 | 44.45 | 45.67 | 785,435 | +0.66(+1.46%) |
Oct 28, 2021 | 46.24 | 46.99 | 44.83 | 45.01 | 786,268 | -1.32(-2.85%) |
Oct 27, 2021 | 43.96 | 46.52 | 42.85 | 46.33 | 951,398 | +3.77(+8.85%) |
Oct 26, 2021 | 42.10 | 42.57 | 843,366 | +0.09(+0.22%) | ||
Oct 25, 2021 | 43.60 | 43.79 | 41.52 | 42.47 | 1,184,615 | -2.64(-5.85%) |
Oct 22, 2021 | 46.33 | 47.84 | 45.01 | 45.11 | 630,427 | -1.79(-3.82%) |
Oct 21, 2021 | 45.49 | 47.65 | 44.92 | 46.90 | 785,403 | +1.98(+4.40%) |
Oct 20, 2021 | 47.09 | 47.56 | 44.64 | 44.92 | 686,766 | -1.13(-2.45%) |
Oct 19, 2021 | 46.43 | 47.36 | 45.20 | 46.05 | 769,049 | -0.75(-1.61%) |
Oct 18, 2021 | 46.14 | 47.75 | 44.07 | 46.80 | 931,255 | -0.56(-1.19%) |
Oct 15, 2021 | 45.58 | 47.37 | 44.73 | 47.37 | 468,683 | +0.56(+1.21%) |
Oct 14, 2021 | 46.24 | 47.84 | 45.86 | 46.80 | 471,997 | -1.32(-2.74%) |
Oct 13, 2021 | 48.59 | 50.95 | 47.84 | 48.12 | 693,367 | +0.28(+0.59%) |
Oct 12, 2021 | 47.79 | 49.02 | 46.05 | 47.84 | 659,572 | +0.38(+0.79%) |
Oct 11, 2021 | 45.30 | 47.65 | 44.54 | 47.46 | 664,735 | +0.28(+0.60%) |
Oct 08, 2021 | 48.50 | 48.50 | 46.24 | 47.18 | 1,056,866 | -2.45(-4.93%) |
Oct 07, 2021 | 51.79 | 52.92 | 49.06 | 49.63 | 787,160 | -3.01(-5.72%) |
Oct 06, 2021 | 52.64 | 54.90 | 51.14 | 52.64 | 871,676 | +2.35(+4.68%) |
Oct 05, 2021 | 49.25 | 52.64 | 47.93 | 50.29 | 915,618 | -0.56(-1.11%) |
Oct 04, 2021 | 52.08 | 52.50 | 50.01 | 50.85 | 599,823 | -2.73(-5.10%) |
Oct 01, 2021 | 56.22 | 56.22 | 53.02 | 53.58 | 682,153 | -3.11(-5.48%) |
Sep 30, 2021 | 56.60 | 58.67 | 55.19 | 56.69 | 1,062,538 | +0.56(+1.01%) |
Sep 29, 2021 | 56.32 | 58.20 | 55.66 | 56.13 | 704,376 | +0.38(+0.68%) |
Sep 28, 2021 | 53.02 | 56.13 | 52.74 | 55.75 | 1,024,115 | +1.51(+2.78%) |
Sep 27, 2021 | 60.18 | 60.36 | 53.96 | 54.24 | 1,206,792 | -9.32(-14.67%) |
Sep 24, 2021 | 65.73 | 65.92 | 62.44 | 63.57 | 519,498 | -0.66(-1.03%) |
Sep 23, 2021 | 69.22 | 70.49 | 63.94 | 64.23 | 700,157 | -6.12(-8.70%) |
Sep 22, 2021 | 72.70 | 72.98 | 68.37 | 70.35 | 812,548 | -5.65(-7.43%) |
Sep 21, 2021 | 74.30 | 79.29 | 73.15 | 76.00 | 460,638 | -0.47(-0.62%) |
Sep 20, 2021 | 76.47 | 79.10 | 74.21 | 76.47 | 671,379 | +5.18(+7.27%) |
Sep 17, 2021 | 70.72 | 71.95 | 68.56 | 71.29 | 469,106 | +1.32(+1.88%) |
Sep 16, 2021 | 68.75 | 71.57 | 68.75 | 69.97 | 528,026 | +1.60(+2.34%) |
Sep 15, 2021 | 74.11 | 74.11 | 68.09 | 68.37 | 992,121 | -8.95(-11.57%) |
Sep 14, 2021 | 71.85 | 78.45 | 71.57 | 77.32 | 519,911 | +3.48(+4.72%) |
Sep 13, 2021 | 77.60 | 77.65 | 72.98 | 73.83 | 769,831 | -6.50(-8.09%) |
Sep 10, 2021 | 76.28 | 80.42 | 75.90 | 80.33 | 415,434 | +1.13(+1.43%) |
Sep 09, 2021 | 82.40 | 83.25 | 76.47 | 79.20 | 561,547 | -1.88(-2.32%) |
Sep 08, 2021 | 77.69 | 81.74 | 76.37 | 81.08 | 404,149 | +1.60(+2.01%) |
Sep 07, 2021 | 80.33 | 80.61 | 76.56 | 79.48 | 483,943 | +0.66(+0.84%) |
Sep 03, 2021 | 78.63 | 80.23 | 76.85 | 78.82 | 362,280 | +0.38(+0.48%) |
Sep 02, 2021 | 81.84 | 81.93 | 75.71 | 78.45 | 699,009 | -5.56(-6.61%) |