Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.00 | 52.50 | 49.00 | 50.50 | 10,771 | -1.00(-1.94%) |
Nov 29, 2021 | 55.50 | 55.52 | 51.50 | 51.50 | 8,664 | -5.00(-8.85%) |
Nov 26, 2021 | 53.00 | 57.00 | 52.50 | 56.50 | 3,603 | +1.50(+2.73%) |
Nov 24, 2021 | 52.50 | 55.00 | 52.13 | 55.00 | 7,872 | +1.00(+1.85%) |
Nov 23, 2021 | 54.00 | 54.50 | 51.50 | 54.00 | 12,255 | -1.00(-1.82%) |
Nov 22, 2021 | 55.50 | 56.50 | 52.50 | 55.00 | 6,851 | +0.50(+0.92%) |
Nov 19, 2021 | 55.00 | 56.50 | 53.75 | 54.50 | 8,471 | -2.00(-3.54%) |
Nov 18, 2021 | 62.50 | 62.50 | 56.00 | 56.50 | 17,487 | -5.00(-8.13%) |
Nov 17, 2021 | 63.00 | 63.00 | 61.00 | 61.50 | 5,269 | -1.00(-1.60%) |
Nov 16, 2021 | 64.00 | 64.50 | 61.00 | 62.50 | 5,011 | -2.50(-3.85%) |
Nov 15, 2021 | 67.50 | 69.00 | 63.56 | 65.00 | 5,475 | -1.00(-1.52%) |
Nov 12, 2021 | 59.00 | 66.50 | 59.00 | 66.00 | 10,437 | +5.50(+9.09%) |
Nov 11, 2021 | 65.00 | 65.50 | 60.00 | 60.50 | 15,661 | -4.50(-6.92%) |
Nov 10, 2021 | 67.00 | 65.00 | 10,919 | -3.50(-5.11%) | ||
Nov 09, 2021 | 68.00 | 71.50 | 67.00 | 68.50 | 7,739 | -0.50(-0.72%) |
Nov 08, 2021 | 67.00 | 70.50 | 67.00 | 69.00 | 12,814 | +2.50(+3.76%) |
Nov 05, 2021 | 68.00 | 68.00 | 65.00 | 66.50 | 11,657 | +0.00(+0.00%) |
Nov 04, 2021 | 68.50 | 69.00 | 66.00 | 66.50 | 9,331 | -1.00(-1.48%) |
Nov 03, 2021 | 68.00 | 69.00 | 66.00 | 67.50 | 9,352 | -2.50(-3.57%) |
Nov 02, 2021 | 74.50 | 75.00 | 67.50 | 70.00 | 18,266 | -6.00(-7.89%) |
Nov 01, 2021 | 75.50 | 77.25 | 77.50 | 76.00 | 27,732 | -1.50(-1.94%) |
Oct 29, 2021 | 69.50 | 78.00 | 68.00 | 77.50 | 54,760 | +3.00(+4.03%) |
Oct 28, 2021 | 65.00 | 74.75 | 74.50 | 110,293 | -0.50(-0.67%) | |
Oct 27, 2021 | 75.50 | 99.00 | 63.50 | 75.00 | 1,727,721 | +16.00(+27.12%) |
Oct 26, 2021 | 52.50 | 61.00 | 59.00 | 314,124 | +6.50(+12.38%) | |
Oct 25, 2021 | 50.00 | 53.50 | 49.75 | 52.50 | 6,723 | +2.00(+3.96%) |
Oct 22, 2021 | 52.00 | 52.00 | 48.05 | 50.50 | 9,430 | -2.50(-4.72%) |
Oct 21, 2021 | 52.50 | 54.50 | 50.50 | 53.00 | 5,791 | +0.50(+0.95%) |
Oct 20, 2021 | 50.00 | 54.00 | 50.00 | 52.50 | 9,882 | +2.00(+3.96%) |
Oct 19, 2021 | 50.00 | 51.00 | 49.01 | 50.50 | 3,978 | +0.00(+0.00%) |
Oct 18, 2021 | 50.00 | 50.50 | 49.84 | 50.50 | 3,766 | +0.00(+0.00%) |
Oct 15, 2021 | 50.50 | 51.00 | 49.00 | 50.50 | 4,538 | +0.00(+0.00%) |
Oct 14, 2021 | 51.50 | 51.51 | 49.12 | 50.50 | 10,995 | -1.00(-1.94%) |
Oct 13, 2021 | 52.00 | 52.98 | 51.00 | 51.50 | 5,756 | +0.00(+0.00%) |
Oct 12, 2021 | 49.00 | 52.50 | 49.00 | 51.50 | 10,251 | +0.50(+0.98%) |
Oct 11, 2021 | 53.50 | 53.50 | 48.00 | 51.00 | 29,172 | -3.00(-5.56%) |
Oct 08, 2021 | 55.50 | 55.50 | 52.23 | 54.00 | 11,455 | -1.50(-2.70%) |
Oct 07, 2021 | 57.50 | 59.45 | 52.01 | 55.50 | 19,647 | -2.00(-3.48%) |
Oct 06, 2021 | 57.00 | 58.00 | 56.51 | 57.50 | 2,377 | -0.50(-0.86%) |
Oct 05, 2021 | 59.00 | 60.31 | 56.00 | 58.00 | 10,587 | -2.00(-3.33%) |
Oct 04, 2021 | 61.00 | 63.00 | 59.08 | 60.00 | 5,334 | -2.00(-3.23%) |
Oct 01, 2021 | 63.00 | 63.50 | 58.50 | 62.00 | 12,001 | -1.50(-2.36%) |
Sep 30, 2021 | 62.00 | 65.00 | 60.00 | 63.50 | 7,750 | +1.00(+1.60%) |
Sep 29, 2021 | 65.00 | 68.00 | 59.50 | 62.50 | 12,608 | -1.00(-1.57%) |
Sep 28, 2021 | 61.00 | 70.50 | 61.00 | 63.50 | 19,236 | +2.50(+4.10%) |
Sep 27, 2021 | 59.00 | 62.50 | 58.50 | 61.00 | 3,827 | +1.50(+2.52%) |
Sep 24, 2021 | 59.00 | 60.00 | 58.50 | 59.50 | 1,964 | -1.00(-1.65%) |
Sep 23, 2021 | 59.00 | 60.50 | 58.50 | 60.50 | 2,696 | +1.00(+1.68%) |
Sep 22, 2021 | 58.00 | 60.50 | 57.50 | 59.50 | 3,012 | +1.50(+2.59%) |
Sep 21, 2021 | 60.00 | 60.05 | 57.50 | 58.00 | 3,236 | -1.50(-2.52%) |
Sep 20, 2021 | 60.00 | 60.00 | 57.00 | 59.50 | 5,187 | -1.50(-2.46%) |
Sep 17, 2021 | 60.50 | 62.00 | 59.50 | 61.00 | 3,951 | +0.00(+0.00%) |
Sep 16, 2021 | 62.50 | 63.00 | 59.50 | 61.00 | 3,144 | -1.50(-2.40%) |
Sep 15, 2021 | 61.50 | 63.00 | 60.00 | 62.50 | 2,694 | +1.00(+1.63%) |
Sep 14, 2021 | 63.00 | 64.00 | 61.00 | 61.50 | 2,348 | -2.50(-3.91%) |
Sep 13, 2021 | 64.50 | 65.00 | 62.50 | 64.00 | 2,558 | -0.50(-0.78%) |
Sep 10, 2021 | 64.00 | 65.91 | 63.00 | 64.50 | 3,524 | +0.00(+0.00%) |
Sep 09, 2021 | 64.00 | 64.50 | 62.50 | 64.50 | 1,543 | +0.00(+0.00%) |
Sep 08, 2021 | 65.50 | 66.50 | 64.00 | 64.50 | 3,051 | -1.50(-2.27%) |
Sep 07, 2021 | 67.00 | 68.00 | 65.00 | 66.00 | 4,605 | -1.00(-1.49%) |
Sep 03, 2021 | 66.00 | 69.00 | 65.50 | 67.00 | 5,517 | +1.00(+1.52%) |
Sep 02, 2021 | 65.00 | 66.00 | 63.50 | 66.00 | 2,835 | +2.25(+3.53%) |