Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.50 | 46.40 | 43.50 | 46.40 | 371,325 | +0.80(+1.75%) |
Nov 29, 2021 | 50.00 | 50.35 | 45.10 | 45.60 | 218,190 | -3.70(-7.51%) |
Nov 26, 2021 | 46.80 | 50.25 | 46.50 | 49.30 | 173,398 | +0.60(+1.23%) |
Nov 24, 2021 | 46.20 | 48.80 | 45.70 | 48.70 | 184,068 | +1.60(+3.40%) |
Nov 23, 2021 | 47.50 | 48.80 | 45.40 | 47.10 | 248,545 | -0.20(-0.42%) |
Nov 22, 2021 | 48.90 | 49.20 | 45.00 | 47.30 | 426,832 | -0.90(-1.87%) |
Nov 19, 2021 | 49.70 | 50.60 | 48.00 | 48.20 | 257,036 | -1.60(-3.21%) |
Nov 18, 2021 | 53.90 | 50.00 | 49.40 | 49.80 | 448,009 | -4.10(-7.61%) |
Nov 17, 2021 | 54.80 | 56.20 | 51.90 | 53.90 | 460,643 | -1.10(-2.00%) |
Nov 16, 2021 | 58.10 | 58.90 | 54.40 | 55.00 | 380,965 | -2.80(-4.84%) |
Nov 15, 2021 | 59.90 | 60.20 | 57.30 | 57.80 | 207,655 | -1.00(-1.70%) |
Nov 12, 2021 | 57.30 | 60.20 | 57.30 | 58.80 | 293,927 | +1.00(+1.73%) |
Nov 11, 2021 | 59.70 | 60.10 | 55.80 | 57.80 | 618,318 | -0.60(-1.03%) |
Nov 10, 2021 | 72.00 | 57.95 | 58.40 | 843,107 | -14.70(-20.11%) | |
Nov 09, 2021 | 76.40 | 78.50 | 72.65 | 73.10 | 333,855 | -7.90(-9.75%) |
Nov 08, 2021 | 78.90 | 81.00 | 78.50 | 81.00 | 207,202 | +3.00(+3.85%) |
Nov 05, 2021 | 77.50 | 78.90 | 76.00 | 78.00 | 138,169 | +2.00(+2.63%) |
Nov 04, 2021 | 78.40 | 79.50 | 75.90 | 76.00 | 150,778 | -3.00(-3.80%) |
Nov 03, 2021 | 75.50 | 79.70 | 75.50 | 79.00 | 106,316 | +2.70(+3.54%) |
Nov 02, 2021 | 73.50 | 78.10 | 72.80 | 76.30 | 209,810 | +2.70(+3.67%) |
Nov 01, 2021 | 70.40 | 75.50 | 70.10 | 73.60 | 137,642 | +3.50(+4.99%) |
Oct 29, 2021 | 68.70 | 71.10 | 68.70 | 70.10 | 61,213 | +1.00(+1.45%) |
Oct 28, 2021 | 68.30 | 70.40 | 67.80 | 69.10 | 132,343 | +0.60(+0.88%) |
Oct 27, 2021 | 69.70 | 70.40 | 68.20 | 68.50 | 50,318 | -1.40(-2.00%) |
Oct 26, 2021 | 72.00 | 69.90 | 122,442 | -1.90(-2.65%) | ||
Oct 25, 2021 | 70.70 | 71.90 | 69.71 | 71.80 | 54,287 | +1.10(+1.56%) |
Oct 22, 2021 | 70.60 | 71.28 | 69.40 | 70.70 | 67,918 | -0.30(-0.42%) |
Oct 21, 2021 | 69.70 | 71.40 | 69.70 | 71.00 | 61,079 | +1.00(+1.43%) |
Oct 20, 2021 | 69.10 | 71.00 | 68.00 | 70.00 | 106,245 | +1.50(+2.19%) |
Oct 19, 2021 | 68.40 | 70.50 | 68.10 | 68.50 | 179,142 | -1.70(-2.42%) |
Oct 18, 2021 | 70.20 | 71.90 | 69.50 | 70.20 | 102,841 | +0.00(+0.00%) |
Oct 15, 2021 | 72.90 | 73.36 | 70.10 | 70.20 | 159,279 | -2.70(-3.70%) |
Oct 14, 2021 | 75.30 | 76.00 | 71.50 | 72.90 | 114,615 | -2.20(-2.93%) |
Oct 13, 2021 | 75.00 | 76.50 | 74.30 | 75.10 | 60,551 | -0.50(-0.66%) |
Oct 12, 2021 | 73.90 | 75.90 | 72.90 | 75.60 | 76,557 | +2.30(+3.14%) |
Oct 11, 2021 | 74.10 | 75.70 | 73.10 | 73.30 | 76,176 | -1.00(-1.35%) |
Oct 08, 2021 | 75.10 | 76.95 | 73.10 | 74.30 | 67,316 | -0.60(-0.80%) |
Oct 07, 2021 | 75.90 | 77.80 | 74.85 | 74.90 | 124,747 | -1.00(-1.32%) |
Oct 06, 2021 | 71.00 | 76.00 | 70.51 | 75.90 | 124,886 | +3.80(+5.27%) |
Oct 05, 2021 | 71.80 | 75.22 | 71.00 | 72.10 | 179,397 | +0.30(+0.42%) |
Oct 04, 2021 | 74.20 | 75.00 | 71.40 | 71.80 | 157,711 | -3.30(-4.39%) |
Oct 01, 2021 | 69.90 | 76.05 | 69.00 | 75.10 | 304,909 | +9.20(+13.96%) |
Sep 30, 2021 | 67.00 | 67.80 | 65.60 | 65.90 | 86,104 | -1.10(-1.64%) |
Sep 29, 2021 | 69.00 | 69.47 | 66.10 | 67.00 | 145,159 | -1.80(-2.62%) |
Sep 28, 2021 | 69.60 | 70.40 | 66.95 | 68.80 | 166,221 | -1.50(-2.13%) |
Sep 27, 2021 | 71.00 | 71.90 | 69.40 | 70.30 | 111,794 | -0.60(-0.85%) |
Sep 24, 2021 | 71.00 | 72.22 | 70.10 | 70.90 | 86,864 | -0.80(-1.12%) |
Sep 23, 2021 | 73.50 | 74.44 | 71.50 | 71.70 | 93,624 | -1.50(-2.05%) |
Sep 22, 2021 | 73.50 | 74.90 | 72.55 | 73.20 | 94,441 | +0.10(+0.14%) |
Sep 21, 2021 | 76.00 | 76.50 | 72.10 | 73.10 | 96,767 | -1.80(-2.40%) |
Sep 20, 2021 | 72.80 | 77.30 | 72.50 | 74.90 | 201,427 | +0.10(+0.13%) |
Sep 17, 2021 | 77.50 | 79.60 | 74.30 | 74.80 | 1,327,333 | -3.30(-4.23%) |
Sep 16, 2021 | 75.70 | 80.50 | 75.60 | 78.10 | 363,170 | +2.40(+3.17%) |
Sep 15, 2021 | 77.00 | 81.00 | 75.70 | 75.70 | 398,202 | -0.50(-0.66%) |
Sep 14, 2021 | 78.60 | 78.80 | 74.60 | 76.20 | 258,846 | +1.40(+1.87%) |
Sep 13, 2021 | 76.50 | 78.70 | 74.10 | 74.80 | 132,084 | -2.50(-3.23%) |
Sep 10, 2021 | 76.90 | 77.76 | 75.10 | 77.30 | 125,546 | +0.90(+1.18%) |
Sep 09, 2021 | 76.20 | 79.90 | 75.30 | 76.40 | 153,868 | -0.90(-1.16%) |
Sep 08, 2021 | 73.80 | 78.20 | 72.20 | 77.30 | 202,992 | +3.50(+4.74%) |
Sep 07, 2021 | 83.30 | 83.50 | 72.70 | 73.80 | 425,383 | -8.50(-10.33%) |
Sep 03, 2021 | 80.00 | 84.50 | 78.60 | 82.30 | 429,655 | +4.90(+6.33%) |
Sep 02, 2021 | 76.40 | 78.70 | 73.60 | 77.40 | 196,153 | +1.20(+1.57%) |