Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.20 | 41.00 | 37.40 | 39.20 | 21,902 | +0.00(+0.00%) |
Nov 29, 2021 | 40.00 | 40.20 | 38.40 | 39.20 | 13,590 | +0.00(+0.00%) |
Nov 26, 2021 | 37.60 | 39.20 | 37.40 | 39.20 | 10,220 | +0.20(+0.51%) |
Nov 24, 2021 | 36.20 | 40.50 | 35.90 | 39.00 | 29,007 | +1.80(+4.84%) |
Nov 23, 2021 | 41.80 | 41.80 | 36.20 | 37.20 | 97,366 | -1.80(-4.62%) |
Nov 22, 2021 | 40.80 | 41.00 | 38.40 | 39.00 | 19,580 | -1.40(-3.47%) |
Nov 19, 2021 | 39.60 | 41.00 | 39.20 | 40.40 | 14,247 | +0.80(+2.02%) |
Nov 18, 2021 | 42.80 | 42.80 | 39.40 | 39.60 | 24,409 | -3.00(-7.04%) |
Nov 17, 2021 | 43.80 | 44.60 | 41.60 | 42.60 | 27,405 | -1.60(-3.62%) |
Nov 16, 2021 | 47.40 | 48.00 | 43.80 | 44.20 | 31,829 | -4.80(-9.80%) |
Nov 15, 2021 | 49.80 | 50.80 | 48.40 | 49.00 | 18,548 | -0.40(-0.81%) |
Nov 12, 2021 | 48.60 | 49.60 | 47.50 | 49.40 | 15,401 | +1.00(+2.07%) |
Nov 11, 2021 | 47.60 | 48.80 | 47.20 | 48.40 | 7,729 | +0.80(+1.68%) |
Nov 10, 2021 | 49.60 | 47.40 | 47.60 | 24,346 | -2.40(-4.80%) | |
Nov 09, 2021 | 50.40 | 51.00 | 47.20 | 50.00 | 40,165 | -0.60(-1.19%) |
Nov 08, 2021 | 52.00 | 52.00 | 50.41 | 50.60 | 10,633 | -1.00(-1.94%) |
Nov 05, 2021 | 52.20 | 52.80 | 51.00 | 51.60 | 12,453 | +0.60(+1.18%) |
Nov 04, 2021 | 51.60 | 52.30 | 50.80 | 51.00 | 13,553 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 52.40 | 50.80 | 51.00 | 23,290 | +0.00(+0.00%) |
Nov 02, 2021 | 52.00 | 52.20 | 50.40 | 51.00 | 15,168 | -0.60(-1.16%) |
Nov 01, 2021 | 50.60 | 53.54 | 49.80 | 51.60 | 21,015 | +1.80(+3.61%) |
Oct 29, 2021 | 49.20 | 52.00 | 48.85 | 49.80 | 12,832 | +0.60(+1.22%) |
Oct 28, 2021 | 48.00 | 50.20 | 47.60 | 49.20 | 12,961 | +1.60(+3.36%) |
Oct 27, 2021 | 47.00 | 48.60 | 46.20 | 47.60 | 12,878 | +0.00(+0.00%) |
Oct 26, 2021 | 49.60 | 47.60 | 14,231 | -1.80(-3.64%) | ||
Oct 25, 2021 | 49.60 | 50.00 | 48.40 | 49.40 | 10,669 | +0.20(+0.41%) |
Oct 22, 2021 | 51.60 | 51.60 | 47.80 | 49.20 | 17,320 | -2.00(-3.91%) |
Oct 21, 2021 | 51.80 | 53.10 | 51.00 | 51.20 | 9,120 | -0.80(-1.54%) |
Oct 20, 2021 | 52.00 | 53.40 | 52.00 | 52.00 | 6,779 | -0.20(-0.38%) |
Oct 19, 2021 | 50.80 | 52.40 | 50.60 | 52.20 | 9,991 | +1.40(+2.76%) |
Oct 18, 2021 | 53.00 | 53.00 | 50.40 | 50.80 | 13,813 | -2.20(-4.15%) |
Oct 15, 2021 | 54.20 | 54.40 | 52.40 | 53.00 | 5,944 | -0.40(-0.75%) |
Oct 14, 2021 | 54.80 | 55.60 | 53.40 | 53.40 | 8,569 | +0.00(+0.00%) |
Oct 13, 2021 | 52.60 | 55.40 | 52.45 | 53.40 | 12,962 | +0.80(+1.52%) |
Oct 12, 2021 | 53.20 | 54.20 | 52.40 | 52.60 | 7,495 | -0.40(-0.75%) |
Oct 11, 2021 | 54.40 | 55.00 | 53.00 | 53.00 | 7,467 | -1.00(-1.85%) |
Oct 08, 2021 | 55.00 | 55.20 | 54.00 | 54.00 | 5,930 | -0.80(-1.46%) |
Oct 07, 2021 | 55.60 | 56.25 | 54.38 | 54.80 | 7,336 | +0.00(+0.00%) |
Oct 06, 2021 | 54.40 | 55.40 | 53.20 | 54.80 | 10,486 | +0.00(+0.00%) |
Oct 05, 2021 | 55.60 | 56.40 | 54.60 | 54.80 | 13,640 | -0.80(-1.44%) |
Oct 04, 2021 | 58.40 | 58.60 | 55.40 | 55.60 | 11,066 | -3.40(-5.76%) |
Oct 01, 2021 | 57.80 | 59.80 | 57.00 | 59.00 | 13,702 | +1.40(+2.43%) |
Sep 30, 2021 | 55.60 | 59.40 | 54.40 | 57.60 | 17,198 | +2.00(+3.60%) |
Sep 29, 2021 | 57.80 | 59.00 | 54.40 | 55.60 | 30,066 | -1.60(-2.80%) |
Sep 28, 2021 | 60.80 | 61.20 | 57.20 | 57.20 | 30,895 | -5.20(-8.33%) |
Sep 27, 2021 | 60.80 | 65.80 | 60.03 | 62.40 | 42,203 | +3.00(+5.05%) |
Sep 24, 2021 | 60.80 | 60.80 | 59.00 | 59.40 | 10,337 | -0.80(-1.33%) |
Sep 23, 2021 | 56.40 | 61.41 | 56.00 | 60.20 | 29,751 | +4.20(+7.50%) |
Sep 22, 2021 | 57.00 | 58.40 | 55.80 | 56.00 | 33,640 | -0.80(-1.41%) |
Sep 21, 2021 | 60.00 | 60.44 | 56.60 | 56.80 | 30,813 | -3.20(-5.33%) |
Sep 20, 2021 | 61.20 | 62.40 | 59.60 | 60.00 | 19,487 | -2.60(-4.15%) |
Sep 17, 2021 | 61.00 | 63.00 | 60.60 | 62.60 | 33,102 | +2.00(+3.30%) |
Sep 16, 2021 | 61.40 | 61.40 | 60.40 | 60.60 | 14,719 | -0.20(-0.33%) |
Sep 15, 2021 | 62.00 | 63.60 | 60.60 | 60.80 | 27,175 | -0.80(-1.30%) |
Sep 14, 2021 | 65.80 | 67.00 | 60.60 | 61.60 | 18,285 | -3.60(-5.52%) |
Sep 13, 2021 | 66.00 | 66.60 | 63.20 | 65.20 | 21,738 | -0.60(-0.91%) |
Sep 10, 2021 | 67.80 | 67.80 | 65.40 | 65.80 | 13,009 | -1.20(-1.79%) |
Sep 09, 2021 | 69.40 | 69.50 | 66.60 | 67.00 | 23,801 | -2.20(-3.18%) |
Sep 08, 2021 | 71.80 | 71.80 | 69.20 | 69.20 | 15,809 | -2.80(-3.89%) |
Sep 07, 2021 | 74.20 | 74.62 | 70.40 | 72.00 | 31,752 | -2.00(-2.70%) |
Sep 03, 2021 | 76.80 | 76.80 | 72.60 | 74.00 | 29,305 | -2.60(-3.39%) |
Sep 02, 2021 | 76.60 | 77.80 | 75.60 | 76.60 | 10,154 | +0.00(+0.00%) |