Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.35 | 51.88 | 48.69 | 50.84 | 2,347,940 | -2.19(-4.13%) |
Nov 29, 2021 | 55.41 | 57.82 | 51.28 | 53.03 | 2,569,091 | +1.55(+3.01%) |
Nov 26, 2021 | 54.70 | 54.77 | 48.79 | 51.48 | 3,360,541 | -10.18(-16.51%) |
Nov 24, 2021 | 56.18 | 61.95 | 56.18 | 61.66 | 1,861,570 | +3.48(+5.98%) |
Nov 23, 2021 | 54.74 | 58.20 | 54.46 | 58.18 | 1,622,664 | +4.78(+8.95%) |
Nov 22, 2021 | 52.11 | 55.90 | 52.11 | 53.40 | 1,792,094 | +0.96(+1.83%) |
Nov 19, 2021 | 55.82 | 56.86 | 51.80 | 52.44 | 2,451,990 | -5.34(-9.24%) |
Nov 18, 2021 | 59.21 | 58.69 | 57.65 | 57.78 | 2,372,360 | -0.92(-1.57%) |
Nov 17, 2021 | 62.50 | 63.66 | 58.29 | 58.70 | 2,126,081 | -5.02(-7.88%) |
Nov 16, 2021 | 64.79 | 64.90 | 62.33 | 63.72 | 1,199,995 | -0.71(-1.10%) |
Nov 15, 2021 | 62.75 | 65.39 | 60.01 | 64.43 | 1,435,860 | +1.04(+1.64%) |
Nov 12, 2021 | 61.55 | 63.45 | 60.96 | 63.39 | 1,409,590 | +1.08(+1.73%) |
Nov 11, 2021 | 60.84 | 63.43 | 60.44 | 62.31 | 1,481,669 | +2.72(+4.56%) |
Nov 10, 2021 | 63.98 | 59.59 | 2,267,608 | -5.18(-8.00%) | ||
Nov 09, 2021 | 63.00 | 65.30 | 61.21 | 64.77 | 1,507,124 | +0.59(+0.92%) |
Nov 08, 2021 | 61.91 | 65.45 | 61.59 | 64.18 | 2,728,584 | +3.61(+5.96%) |
Nov 05, 2021 | 57.36 | 60.85 | 56.76 | 60.57 | 2,518,311 | +4.51(+8.04%) |
Nov 04, 2021 | 56.47 | 60.90 | 54.52 | 56.06 | 3,737,425 | +2.87(+5.40%) |
Nov 03, 2021 | 52.36 | 54.77 | 51.80 | 53.19 | 1,297,692 | -0.68(-1.26%) |
Nov 02, 2021 | 53.99 | 55.77 | 53.22 | 53.87 | 909,378 | -0.86(-1.57%) |
Nov 01, 2021 | 53.03 | 54.93 | 54.60 | 54.73 | 1,178,908 | +3.00(+5.80%) |
Oct 29, 2021 | 53.19 | 53.49 | 49.77 | 51.73 | 1,436,426 | -1.41(-2.65%) |
Oct 28, 2021 | 52.10 | 53.20 | 50.96 | 53.14 | 1,013,377 | +1.01(+1.94%) |
Oct 27, 2021 | 54.75 | 55.98 | 52.03 | 52.13 | 1,885,540 | -3.92(-6.99%) |
Oct 26, 2021 | 54.38 | 56.05 | 1,739,094 | +1.44(+2.64%) | ||
Oct 25, 2021 | 52.76 | 56.12 | 52.76 | 54.61 | 2,076,702 | +3.59(+7.04%) |
Oct 22, 2021 | 50.84 | 51.75 | 49.07 | 51.02 | 1,230,743 | +0.79(+1.57%) |
Oct 21, 2021 | 52.45 | 52.68 | 49.77 | 50.23 | 1,400,045 | -2.80(-5.28%) |
Oct 20, 2021 | 51.67 | 53.79 | 51.15 | 53.03 | 1,481,534 | +0.17(+0.32%) |
Oct 19, 2021 | 52.83 | 53.02 | 50.78 | 52.86 | 1,707,819 | -0.05(-0.09%) |
Oct 18, 2021 | 53.73 | 56.40 | 51.69 | 52.91 | 1,907,705 | +0.59(+1.13%) |
Oct 15, 2021 | 54.19 | 55.28 | 52.28 | 52.32 | 1,488,509 | -0.91(-1.71%) |
Oct 14, 2021 | 55.30 | 56.06 | 52.68 | 53.23 | 1,738,360 | -0.59(-1.10%) |
Oct 13, 2021 | 54.82 | 54.94 | 52.05 | 53.82 | 2,222,164 | -2.31(-4.12%) |
Oct 12, 2021 | 57.33 | 58.79 | 54.20 | 56.13 | 1,854,976 | -1.27(-2.21%) |
Oct 11, 2021 | 59.78 | 61.49 | 57.32 | 57.40 | 2,252,307 | -0.56(-0.97%) |
Oct 08, 2021 | 57.70 | 59.49 | 57.22 | 57.96 | 2,136,348 | +1.13(+1.99%) |
Oct 07, 2021 | 54.30 | 57.14 | 53.02 | 56.83 | 2,061,168 | +1.92(+3.50%) |
Oct 06, 2021 | 54.65 | 55.87 | 52.20 | 54.91 | 2,249,316 | -1.49(-2.64%) |
Oct 05, 2021 | 55.53 | 58.22 | 53.78 | 56.40 | 2,745,132 | +2.47(+4.58%) |
Oct 04, 2021 | 51.65 | 54.74 | 51.41 | 53.93 | 2,412,675 | +3.50(+6.94%) |
Oct 01, 2021 | 49.35 | 50.91 | 49.02 | 50.43 | 1,844,605 | +1.35(+2.75%) |
Sep 30, 2021 | 48.39 | 49.99 | 46.79 | 49.08 | 1,900,654 | +0.14(+0.29%) |
Sep 29, 2021 | 46.90 | 49.89 | 46.11 | 48.94 | 1,644,539 | +1.70(+3.60%) |
Sep 28, 2021 | 48.52 | 48.93 | 46.06 | 47.24 | 3,080,785 | -0.30(-0.63%) |
Sep 27, 2021 | 44.34 | 48.07 | 44.34 | 47.54 | 2,626,402 | +4.84(+11.33%) |
Sep 24, 2021 | 40.10 | 43.55 | 39.94 | 42.70 | 2,260,304 | +2.11(+5.20%) |
Sep 23, 2021 | 38.13 | 40.68 | 37.68 | 40.59 | 1,408,832 | +2.91(+7.72%) |
Sep 22, 2021 | 37.18 | 38.05 | 36.76 | 37.68 | 2,083,355 | +1.57(+4.35%) |
Sep 21, 2021 | 36.31 | 36.70 | 34.30 | 36.11 | 1,541,148 | +0.67(+1.89%) |
Sep 20, 2021 | 35.44 | 36.73 | 34.25 | 35.44 | 2,419,799 | -2.43(-6.42%) |
Sep 17, 2021 | 38.40 | 38.53 | 37.10 | 37.87 | 4,028,805 | -0.42(-1.10%) |
Sep 16, 2021 | 36.43 | 38.83 | 35.81 | 38.29 | 1,931,525 | +1.56(+4.25%) |
Sep 15, 2021 | 35.65 | 36.80 | 34.94 | 36.73 | 2,051,858 | +2.90(+8.57%) |
Sep 14, 2021 | 35.88 | 36.45 | 33.26 | 33.83 | 1,704,649 | -1.55(-4.38%) |
Sep 13, 2021 | 33.83 | 35.84 | 33.83 | 35.38 | 2,143,785 | +2.32(+7.02%) |
Sep 10, 2021 | 34.49 | 34.81 | 32.99 | 33.06 | 1,137,551 | -0.52(-1.55%) |
Sep 09, 2021 | 32.22 | 34.20 | 31.75 | 33.58 | 1,231,464 | +0.94(+2.88%) |
Sep 08, 2021 | 34.13 | 34.53 | 32.37 | 32.64 | 1,293,771 | -0.94(-2.80%) |
Sep 07, 2021 | 32.94 | 34.38 | 32.32 | 33.58 | 1,296,373 | -0.09(-0.27%) |
Sep 03, 2021 | 34.03 | 35.16 | 33.32 | 33.67 | 1,510,523 | -0.29(-0.85%) |
Sep 02, 2021 | 34.60 | 35.72 | 33.95 | 33.96 | 1,683,695 | +0.25(+0.74%) |