Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.70 | 48.80 | 46.54 | 47.78 | 628,427 | -0.86(-1.77%) |
Nov 29, 2021 | 49.28 | 49.37 | 47.90 | 48.64 | 528,362 | +0.77(+1.61%) |
Nov 26, 2021 | 47.01 | 48.18 | 46.13 | 47.87 | 459,016 | -1.33(-2.70%) |
Nov 24, 2021 | 49.93 | 50.50 | 48.95 | 49.20 | 321,983 | -1.00(-1.99%) |
Nov 23, 2021 | 50.86 | 51.63 | 49.70 | 50.20 | 541,009 | +0.71(+1.43%) |
Nov 22, 2021 | 49.49 | 52.05 | 49.08 | 49.49 | 707,466 | +0.82(+1.68%) |
Nov 19, 2021 | 48.65 | 49.91 | 48.30 | 48.67 | 609,279 | -0.78(-1.58%) |
Nov 18, 2021 | 49.94 | 49.97 | 49.39 | 49.45 | 570,612 | -0.32(-0.64%) |
Nov 17, 2021 | 51.15 | 51.89 | 49.23 | 49.77 | 551,339 | -2.20(-4.23%) |
Nov 16, 2021 | 51.81 | 52.32 | 50.61 | 51.97 | 743,730 | +0.00(+0.00%) |
Nov 15, 2021 | 52.88 | 53.35 | 51.25 | 51.97 | 635,664 | -0.45(-0.86%) |
Nov 12, 2021 | 55.46 | 55.50 | 52.25 | 52.42 | 795,824 | -3.42(-6.12%) |
Nov 11, 2021 | 55.21 | 56.85 | 54.81 | 55.84 | 433,767 | +0.45(+0.81%) |
Nov 10, 2021 | 56.86 | 55.10 | 55.39 | 738,958 | -1.90(-3.32%) | |
Nov 09, 2021 | 59.85 | 61.69 | 57.03 | 57.29 | 884,252 | -2.35(-3.94%) |
Nov 08, 2021 | 59.23 | 61.12 | 58.99 | 59.64 | 606,344 | +0.42(+0.71%) |
Nov 05, 2021 | 59.48 | 61.73 | 57.94 | 59.22 | 713,771 | -0.02(-0.03%) |
Nov 04, 2021 | 61.77 | 63.15 | 56.82 | 59.24 | 1,504,931 | -6.82(-10.32%) |
Nov 03, 2021 | 63.74 | 66.44 | 62.01 | 66.06 | 964,099 | +1.47(+2.28%) |
Nov 02, 2021 | 66.00 | 67.13 | 64.40 | 64.59 | 1,029,627 | -2.16(-3.24%) |
Nov 01, 2021 | 64.35 | 66.97 | 65.27 | 66.75 | 952,131 | +2.75(+4.30%) |
Oct 29, 2021 | 61.43 | 64.22 | 60.93 | 64.00 | 972,448 | +2.47(+4.01%) |
Oct 28, 2021 | 56.95 | 61.66 | 61.53 | 1,136,996 | +5.22(+9.27%) | |
Oct 27, 2021 | 58.00 | 58.77 | 56.01 | 56.31 | 815,944 | -2.33(-3.97%) |
Oct 26, 2021 | 59.26 | 58.64 | 598,084 | -0.54(-0.91%) | ||
Oct 25, 2021 | 58.59 | 59.35 | 57.15 | 59.18 | 809,571 | +1.59(+2.76%) |
Oct 22, 2021 | 54.71 | 57.68 | 54.67 | 57.59 | 878,825 | +3.06(+5.61%) |
Oct 21, 2021 | 55.00 | 56.24 | 53.69 | 54.53 | 433,312 | -0.63(-1.14%) |
Oct 20, 2021 | 54.40 | 55.30 | 54.05 | 55.16 | 554,477 | +0.38(+0.69%) |
Oct 19, 2021 | 53.81 | 55.26 | 53.16 | 54.78 | 733,832 | +1.45(+2.72%) |
Oct 18, 2021 | 53.07 | 53.38 | 52.11 | 53.33 | 586,028 | +0.33(+0.62%) |
Oct 15, 2021 | 55.34 | 55.74 | 52.94 | 53.00 | 1,300,237 | -1.27(-2.34%) |
Oct 14, 2021 | 55.06 | 55.06 | 53.00 | 54.27 | 559,907 | +0.49(+0.91%) |
Oct 13, 2021 | 53.01 | 53.86 | 51.32 | 53.78 | 665,359 | +0.48(+0.90%) |
Oct 12, 2021 | 54.39 | 55.53 | 52.56 | 53.30 | 621,773 | -1.16(-2.13%) |
Oct 11, 2021 | 55.45 | 56.70 | 54.43 | 54.46 | 934,511 | +0.81(+1.51%) |
Oct 08, 2021 | 53.79 | 55.89 | 53.62 | 53.65 | 683,036 | +0.13(+0.24%) |
Oct 07, 2021 | 51.96 | 54.20 | 51.53 | 53.52 | 926,204 | +2.22(+4.33%) |
Oct 06, 2021 | 52.12 | 53.24 | 50.03 | 51.30 | 1,035,227 | -1.80(-3.39%) |
Oct 05, 2021 | 51.74 | 53.35 | 50.65 | 53.10 | 996,837 | +1.55(+3.01%) |
Oct 04, 2021 | 50.98 | 51.96 | 50.33 | 51.55 | 1,057,518 | +0.56(+1.10%) |
Oct 01, 2021 | 50.58 | 51.44 | 49.87 | 50.99 | 785,164 | +0.79(+1.57%) |
Sep 30, 2021 | 48.75 | 50.26 | 48.32 | 50.20 | 806,773 | +1.21(+2.47%) |
Sep 29, 2021 | 49.71 | 50.21 | 48.31 | 48.99 | 827,792 | -0.81(-1.63%) |
Sep 28, 2021 | 50.19 | 51.15 | 49.26 | 49.80 | 1,075,944 | +0.02(+0.04%) |
Sep 27, 2021 | 48.13 | 50.49 | 48.13 | 49.78 | 760,286 | +2.55(+5.40%) |
Sep 24, 2021 | 48.79 | 48.81 | 47.00 | 47.23 | 712,653 | -1.74(-3.55%) |
Sep 23, 2021 | 47.65 | 49.19 | 47.33 | 48.97 | 1,036,257 | +2.02(+4.30%) |
Sep 22, 2021 | 49.03 | 49.65 | 46.61 | 46.95 | 1,567,021 | -1.90(-3.89%) |
Sep 21, 2021 | 48.42 | 49.71 | 47.75 | 48.85 | 759,716 | +1.21(+2.54%) |
Sep 20, 2021 | 46.62 | 47.88 | 46.04 | 47.64 | 914,221 | -0.59(-1.22%) |
Sep 17, 2021 | 48.54 | 48.99 | 47.20 | 48.23 | 2,027,228 | -0.33(-0.68%) |
Sep 16, 2021 | 48.51 | 49.41 | 48.26 | 48.56 | 559,064 | -0.56(-1.14%) |
Sep 15, 2021 | 48.43 | 50.50 | 48.28 | 49.12 | 1,013,160 | +1.25(+2.61%) |
Sep 14, 2021 | 49.44 | 49.81 | 47.42 | 47.87 | 705,420 | -1.02(-2.09%) |
Sep 13, 2021 | 45.86 | 49.19 | 45.69 | 48.89 | 1,174,522 | +3.72(+8.24%) |
Sep 10, 2021 | 46.43 | 46.43 | 45.06 | 45.17 | 531,885 | -0.73(-1.59%) |
Sep 09, 2021 | 45.60 | 47.36 | 45.46 | 45.90 | 618,841 | +0.18(+0.39%) |
Sep 08, 2021 | 47.00 | 47.71 | 45.54 | 45.72 | 705,044 | -1.17(-2.50%) |
Sep 07, 2021 | 46.80 | 48.79 | 46.63 | 46.89 | 904,193 | +0.18(+0.39%) |
Sep 03, 2021 | 47.50 | 47.60 | 46.37 | 46.71 | 907,030 | -0.60(-1.27%) |
Sep 02, 2021 | 47.76 | 48.50 | 46.97 | 47.31 | 1,040,996 | +0.02(+0.04%) |