Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.87 | 52.87 | 49.81 | 52.02 | 1,641 | -2.04(-3.77%) |
Nov 29, 2021 | 52.70 | 56.10 | 51.85 | 54.06 | 1,582 | -1.19(-2.15%) |
Nov 26, 2021 | 54.40 | 56.10 | 53.72 | 55.25 | 443 | +0.00(+0.00%) |
Nov 24, 2021 | 50.49 | 55.25 | 49.98 | 55.25 | 7,306 | +4.25(+8.33%) |
Nov 23, 2021 | 54.40 | 56.78 | 49.30 | 51.00 | 2,835 | -2.89(-5.36%) |
Nov 22, 2021 | 55.42 | 55.42 | 53.38 | 53.89 | 776 | -0.51(-0.94%) |
Nov 19, 2021 | 55.93 | 55.93 | 53.21 | 54.40 | 1,129 | +0.68(+1.27%) |
Nov 18, 2021 | 57.46 | 54.40 | 53.55 | 53.72 | 3,317 | -4.25(-7.33%) |
Nov 17, 2021 | 58.31 | 58.82 | 56.10 | 57.97 | 3,519 | -0.34(-0.58%) |
Nov 16, 2021 | 58.48 | 58.99 | 57.11 | 58.31 | 1,082 | -0.17(-0.29%) |
Nov 15, 2021 | 58.31 | 60.69 | 58.14 | 58.48 | 3,455 | -0.34(-0.58%) |
Nov 12, 2021 | 59.33 | 59.67 | 58.14 | 58.82 | 910 | +0.17(+0.29%) |
Nov 11, 2021 | 58.48 | 59.33 | 57.12 | 58.65 | 1,238 | +0.68(+1.17%) |
Nov 10, 2021 | 59.16 | 57.97 | 1,281 | -2.04(-3.40%) | ||
Nov 09, 2021 | 61.37 | 61.37 | 59.50 | 60.01 | 888 | -1.02(-1.67%) |
Nov 08, 2021 | 60.86 | 62.73 | 60.52 | 61.03 | 911 | -0.34(-0.55%) |
Nov 05, 2021 | 62.22 | 64.23 | 61.20 | 61.37 | 991 | -1.36(-2.17%) |
Nov 04, 2021 | 62.05 | 63.24 | 61.71 | 62.73 | 289 | +2.21(+3.65%) |
Nov 03, 2021 | 63.07 | 64.26 | 60.52 | 60.52 | 1,431 | -3.40(-5.32%) |
Nov 02, 2021 | 64.26 | 65.79 | 61.88 | 63.92 | 1,845 | -0.17(-0.27%) |
Nov 01, 2021 | 60.52 | 66.30 | 60.35 | 64.09 | 3,327 | +1.87(+3.01%) |
Oct 29, 2021 | 62.90 | 63.24 | 61.20 | 62.22 | 465 | -1.19(-1.88%) |
Oct 28, 2021 | 64.09 | 65.28 | 62.39 | 63.41 | 947 | +0.68(+1.08%) |
Oct 27, 2021 | 60.86 | 63.58 | 59.95 | 62.73 | 1,080 | +1.19(+1.93%) |
Oct 26, 2021 | 61.20 | 62.06 | 61.54 | 701 | +0.00(+0.00%) | |
Oct 25, 2021 | 61.06 | 64.60 | 61.06 | 61.54 | 3,851 | +1.36(+2.26%) |
Oct 22, 2021 | 61.37 | 62.90 | 60.18 | 60.18 | 2,129 | -3.06(-4.84%) |
Oct 21, 2021 | 61.37 | 63.41 | 61.20 | 63.24 | 2,059 | +2.55(+4.20%) |
Oct 20, 2021 | 63.07 | 64.09 | 60.35 | 60.69 | 2,774 | -1.87(-2.99%) |
Oct 19, 2021 | 60.69 | 63.75 | 59.84 | 62.56 | 2,151 | +1.36(+2.22%) |
Oct 18, 2021 | 61.54 | 62.56 | 60.35 | 61.20 | 466 | +0.17(+0.28%) |
Oct 15, 2021 | 60.52 | 63.75 | 60.49 | 61.03 | 1,603 | +0.17(+0.28%) |
Oct 14, 2021 | 62.22 | 63.24 | 60.86 | 60.86 | 686 | -1.70(-2.72%) |
Oct 13, 2021 | 59.84 | 63.58 | 59.50 | 62.56 | 1,602 | +1.87(+3.08%) |
Oct 12, 2021 | 60.69 | 65.45 | 59.16 | 60.69 | 7,189 | +0.68(+1.13%) |
Oct 11, 2021 | 60.69 | 61.88 | 60.01 | 60.01 | 2,823 | -1.87(-3.02%) |
Oct 08, 2021 | 60.18 | 62.73 | 59.01 | 61.88 | 2,438 | +1.70(+2.82%) |
Oct 07, 2021 | 58.48 | 60.18 | 56.44 | 60.18 | 1,135 | +1.70(+2.91%) |
Oct 06, 2021 | 59.16 | 59.16 | 57.63 | 58.48 | 922 | -0.85(-1.43%) |
Oct 05, 2021 | 58.31 | 60.69 | 56.61 | 59.33 | 4,993 | +1.02(+1.75%) |
Oct 04, 2021 | 60.69 | 62.05 | 58.14 | 58.31 | 3,617 | -1.87(-3.11%) |
Oct 01, 2021 | 62.73 | 62.73 | 58.65 | 60.18 | 2,332 | -0.51(-0.84%) |
Sep 30, 2021 | 60.35 | 61.20 | 58.65 | 60.69 | 991 | +1.19(+2.00%) |
Sep 29, 2021 | 61.37 | 61.71 | 59.50 | 59.50 | 4,449 | -1.70(-2.78%) |
Sep 28, 2021 | 62.24 | 62.24 | 60.35 | 61.20 | 2,514 | -1.53(-2.44%) |
Sep 27, 2021 | 65.11 | 65.45 | 61.54 | 62.73 | 3,870 | -3.06(-4.65%) |
Sep 24, 2021 | 66.30 | 67.94 | 64.09 | 65.79 | 4,945 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 68.34 | 63.75 | 65.79 | 18,232 | -3.40(-4.91%) |
Sep 22, 2021 | 64.43 | 81.26 | 62.75 | 69.19 | 271,659 | +5.61(+8.82%) |
Sep 21, 2021 | 63.24 | 65.79 | 63.07 | 63.58 | 6,558 | -0.17(-0.27%) |
Sep 20, 2021 | 66.81 | 69.19 | 62.39 | 63.75 | 1,325 | -5.44(-7.86%) |
Sep 17, 2021 | 63.92 | 69.19 | 63.92 | 69.19 | 7,086 | +4.76(+7.39%) |
Sep 16, 2021 | 66.13 | 66.43 | 62.90 | 64.43 | 1,813 | -1.53(-2.32%) |
Sep 15, 2021 | 66.13 | 66.64 | 63.41 | 65.96 | 1,732 | +0.00(+0.00%) |
Sep 14, 2021 | 65.20 | 66.39 | 64.60 | 65.96 | 1,668 | -0.34(-0.51%) |
Sep 13, 2021 | 66.98 | 66.98 | 65.53 | 66.30 | 5,070 | -0.85(-1.27%) |
Sep 10, 2021 | 64.94 | 67.32 | 64.17 | 67.15 | 2,597 | +3.40(+5.33%) |
Sep 09, 2021 | 63.58 | 65.28 | 61.37 | 63.75 | 3,104 | -0.51(-0.79%) |
Sep 08, 2021 | 65.45 | 66.98 | 61.54 | 64.26 | 10,698 | -2.21(-3.32%) |
Sep 07, 2021 | 65.79 | 67.83 | 64.60 | 66.47 | 8,875 | -0.34(-0.51%) |
Sep 03, 2021 | 67.32 | 68.51 | 65.28 | 66.81 | 6,830 | -0.34(-0.51%) |
Sep 02, 2021 | 67.32 | 68.00 | 65.45 | 67.15 | 4,011 | -0.51(-0.75%) |