Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.41 | 37.20 | 35.73 | 37.12 | 270,054 | +1.17(+3.25%) |
Nov 29, 2021 | 36.99 | 37.12 | 35.86 | 35.95 | 251,558 | -0.70(-1.91%) |
Nov 26, 2021 | 37.16 | 38.01 | 35.95 | 36.65 | 189,016 | -1.17(-3.09%) |
Nov 24, 2021 | 38.32 | 38.37 | 37.08 | 37.82 | 136,429 | -0.39(-1.02%) |
Nov 23, 2021 | 38.83 | 39.41 | 36.44 | 38.21 | 283,308 | +1.17(+3.16%) |
Nov 22, 2021 | 38.98 | 38.98 | 36.58 | 37.04 | 216,801 | -1.41(-3.67%) |
Nov 19, 2021 | 40.11 | 40.74 | 38.35 | 38.45 | 229,631 | -1.86(-4.61%) |
Nov 18, 2021 | 40.91 | 41.00 | 40.18 | 40.31 | 211,527 | -0.52(-1.27%) |
Nov 17, 2021 | 41.24 | 41.49 | 40.27 | 40.83 | 180,548 | -0.27(-0.66%) |
Nov 16, 2021 | 41.74 | 42.15 | 40.22 | 41.10 | 236,538 | -0.60(-1.44%) |
Nov 15, 2021 | 42.25 | 43.61 | 40.81 | 41.70 | 340,645 | -0.13(-0.31%) |
Nov 12, 2021 | 43.05 | 43.77 | 41.37 | 41.83 | 196,507 | -1.09(-2.54%) |
Nov 11, 2021 | 45.00 | 45.00 | 42.55 | 42.92 | 157,559 | -1.81(-4.05%) |
Nov 10, 2021 | 44.50 | 44.73 | 191,134 | -0.27(-0.60%) | ||
Nov 09, 2021 | 46.25 | 46.70 | 44.55 | 45.00 | 209,824 | -1.18(-2.56%) |
Nov 08, 2021 | 45.80 | 48.75 | 45.74 | 46.18 | 210,977 | +1.03(+2.28%) |
Nov 05, 2021 | 45.41 | 46.09 | 44.75 | 45.15 | 188,775 | -0.16(-0.35%) |
Nov 04, 2021 | 46.63 | 47.41 | 44.65 | 45.31 | 196,977 | -1.55(-3.31%) |
Nov 03, 2021 | 46.74 | 47.13 | 46.08 | 46.86 | 230,531 | +0.28(+0.60%) |
Nov 02, 2021 | 46.16 | 46.75 | 45.26 | 46.58 | 186,668 | +0.60(+1.30%) |
Nov 01, 2021 | 44.75 | 46.45 | 44.65 | 45.98 | 206,283 | +1.56(+3.51%) |
Oct 29, 2021 | 45.87 | 46.01 | 43.65 | 44.42 | 139,337 | -1.54(-3.35%) |
Oct 28, 2021 | 44.97 | 46.00 | 44.97 | 45.96 | 199,136 | +0.91(+2.02%) |
Oct 27, 2021 | 44.69 | 46.00 | 44.00 | 45.05 | 140,231 | +0.14(+0.31%) |
Oct 26, 2021 | 44.51 | 44.91 | 109,971 | +0.75(+1.70%) | ||
Oct 25, 2021 | 45.10 | 46.58 | 43.99 | 44.16 | 200,281 | -0.95(-2.11%) |
Oct 22, 2021 | 43.87 | 45.51 | 43.87 | 45.11 | 144,885 | +1.11(+2.52%) |
Oct 21, 2021 | 42.89 | 44.96 | 42.77 | 44.00 | 172,453 | +1.14(+2.66%) |
Oct 20, 2021 | 44.41 | 44.84 | 42.71 | 42.86 | 107,420 | -1.57(-3.53%) |
Oct 19, 2021 | 43.06 | 44.85 | 43.06 | 44.43 | 144,692 | +1.49(+3.47%) |
Oct 18, 2021 | 43.54 | 44.22 | 42.61 | 42.94 | 158,012 | -0.95(-2.16%) |
Oct 15, 2021 | 44.94 | 45.06 | 43.09 | 43.89 | 165,443 | -0.34(-0.77%) |
Oct 14, 2021 | 41.94 | 44.48 | 41.94 | 44.23 | 219,517 | +2.65(+6.37%) |
Oct 13, 2021 | 41.70 | 41.80 | 40.57 | 41.58 | 172,311 | +0.41(+1.00%) |
Oct 12, 2021 | 42.00 | 42.58 | 40.99 | 41.17 | 231,353 | -0.64(-1.53%) |
Oct 11, 2021 | 42.32 | 42.70 | 41.49 | 41.81 | 211,704 | -0.40(-0.95%) |
Oct 08, 2021 | 44.23 | 44.39 | 41.91 | 42.21 | 161,332 | -2.01(-4.55%) |
Oct 07, 2021 | 45.22 | 46.02 | 44.03 | 44.22 | 246,978 | -0.49(-1.10%) |
Oct 06, 2021 | 44.12 | 45.21 | 43.28 | 44.71 | 199,727 | +0.05(+0.11%) |
Oct 05, 2021 | 45.30 | 45.84 | 44.17 | 44.66 | 220,807 | -0.33(-0.73%) |
Oct 04, 2021 | 45.83 | 45.83 | 44.49 | 44.99 | 304,504 | -0.97(-2.11%) |
Oct 01, 2021 | 44.89 | 46.33 | 43.33 | 45.96 | 395,382 | +1.28(+2.86%) |
Sep 30, 2021 | 46.61 | 46.80 | 44.20 | 44.68 | 424,100 | -3.29(-6.86%) |
Sep 29, 2021 | 49.78 | 50.00 | 47.80 | 47.97 | 154,588 | -1.53(-3.09%) |
Sep 28, 2021 | 49.84 | 49.93 | 48.22 | 49.50 | 212,298 | -0.51(-1.02%) |
Sep 27, 2021 | 48.79 | 50.18 | 48.08 | 50.01 | 154,683 | +0.85(+1.73%) |
Sep 24, 2021 | 49.99 | 50.63 | 48.80 | 49.16 | 196,876 | -1.34(-2.65%) |
Sep 23, 2021 | 50.90 | 51.21 | 49.55 | 50.50 | 218,535 | +0.45(+0.90%) |
Sep 22, 2021 | 50.16 | 50.60 | 49.54 | 50.05 | 152,784 | -0.01(-0.02%) |
Sep 21, 2021 | 48.89 | 50.62 | 48.20 | 50.06 | 227,077 | +1.39(+2.86%) |
Sep 20, 2021 | 48.76 | 49.98 | 46.32 | 48.67 | 295,956 | -1.28(-2.56%) |
Sep 17, 2021 | 49.89 | 50.33 | 47.58 | 49.95 | 2,289,840 | +0.45(+0.91%) |
Sep 16, 2021 | 48.50 | 50.10 | 47.91 | 49.50 | 382,359 | +0.71(+1.46%) |
Sep 15, 2021 | 49.21 | 49.46 | 48.24 | 48.79 | 391,990 | -0.64(-1.29%) |
Sep 14, 2021 | 50.09 | 50.35 | 48.44 | 49.43 | 372,967 | -0.32(-0.64%) |
Sep 13, 2021 | 49.00 | 50.58 | 48.90 | 49.75 | 294,853 | +0.72(+1.47%) |
Sep 10, 2021 | 49.08 | 50.05 | 48.38 | 49.03 | 352,603 | +0.11(+0.22%) |
Sep 09, 2021 | 46.48 | 49.37 | 46.05 | 48.92 | 402,990 | +2.15(+4.60%) |
Sep 08, 2021 | 47.00 | 48.35 | 46.25 | 46.77 | 307,577 | -0.44(-0.93%) |
Sep 07, 2021 | 44.75 | 48.18 | 44.75 | 47.21 | 408,697 | +3.08(+6.98%) |
Sep 03, 2021 | 43.21 | 45.11 | 43.17 | 44.13 | 513,270 | +0.56(+1.29%) |
Sep 02, 2021 | 42.18 | 43.86 | 40.99 | 43.57 | 288,893 | +1.54(+3.66%) |