Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.80 | 43.34 | 40.70 | 40.92 | 80,543 | -1.54(-3.63%) |
Nov 29, 2021 | 44.44 | 45.10 | 42.46 | 42.46 | 61,130 | -1.54(-3.50%) |
Nov 26, 2021 | 43.56 | 44.44 | 41.80 | 44.00 | 52,826 | -1.10(-2.44%) |
Nov 24, 2021 | 44.00 | 46.20 | 42.68 | 45.10 | 57,833 | +0.66(+1.49%) |
Nov 23, 2021 | 46.42 | 46.55 | 44.00 | 44.44 | 48,245 | -1.54(-3.35%) |
Nov 22, 2021 | 49.50 | 50.16 | 44.88 | 45.98 | 70,316 | -4.40(-8.73%) |
Nov 19, 2021 | 44.66 | 51.04 | 44.00 | 50.38 | 155,574 | +6.38(+14.50%) |
Nov 18, 2021 | 46.20 | 45.54 | 44.00 | 44.00 | 103,496 | -3.30(-6.98%) |
Nov 17, 2021 | 48.84 | 49.28 | 45.98 | 47.30 | 78,988 | -1.32(-2.71%) |
Nov 16, 2021 | 52.14 | 52.04 | 48.40 | 48.62 | 60,942 | -4.18(-7.92%) |
Nov 15, 2021 | 51.26 | 53.24 | 49.50 | 52.80 | 63,420 | +1.98(+3.90%) |
Nov 12, 2021 | 49.06 | 51.89 | 48.64 | 50.82 | 63,453 | +1.32(+2.67%) |
Nov 11, 2021 | 49.50 | 51.04 | 48.40 | 49.50 | 49,694 | -1.54(-3.02%) |
Nov 10, 2021 | 51.70 | 48.62 | 51.04 | 56,698 | -0.22(-0.43%) | |
Nov 09, 2021 | 53.46 | 53.46 | 51.26 | 51.26 | 49,351 | -2.20(-4.12%) |
Nov 08, 2021 | 54.56 | 55.74 | 52.80 | 53.46 | 56,029 | +0.00(+0.00%) |
Nov 05, 2021 | 51.92 | 55.00 | 51.92 | 53.46 | 87,457 | +2.42(+4.74%) |
Nov 04, 2021 | 53.90 | 54.34 | 50.82 | 51.04 | 36,761 | -1.98(-3.73%) |
Nov 03, 2021 | 51.48 | 54.34 | 50.82 | 53.02 | 43,503 | +1.54(+2.99%) |
Nov 02, 2021 | 53.46 | 54.31 | 50.38 | 51.48 | 52,993 | -1.98(-3.70%) |
Nov 01, 2021 | 50.60 | 55.22 | 51.26 | 53.46 | 84,649 | +2.86(+5.65%) |
Oct 29, 2021 | 49.28 | 51.04 | 48.40 | 50.60 | 41,830 | +0.88(+1.77%) |
Oct 28, 2021 | 47.74 | 49.72 | 61,199 | +1.98(+4.15%) | ||
Oct 27, 2021 | 48.84 | 50.16 | 47.74 | 47.74 | 63,680 | -0.66(-1.36%) |
Oct 26, 2021 | 51.70 | 47.34 | 48.40 | 115,258 | -2.86(-5.58%) | |
Oct 25, 2021 | 51.26 | 51.70 | 50.16 | 51.26 | 61,680 | -0.66(-1.27%) |
Oct 22, 2021 | 52.80 | 53.13 | 51.26 | 51.92 | 55,772 | -1.54(-2.88%) |
Oct 21, 2021 | 53.68 | 54.78 | 52.91 | 53.46 | 44,068 | +0.44(+0.83%) |
Oct 20, 2021 | 54.12 | 54.12 | 52.58 | 53.02 | 42,191 | -1.10(-2.03%) |
Oct 19, 2021 | 56.10 | 56.32 | 53.46 | 54.12 | 67,716 | -2.20(-3.91%) |
Oct 18, 2021 | 56.32 | 56.74 | 55.22 | 56.32 | 32,308 | +0.00(+0.00%) |
Oct 15, 2021 | 57.20 | 57.20 | 56.10 | 56.32 | 24,261 | +0.00(+0.00%) |
Oct 14, 2021 | 56.54 | 57.20 | 55.88 | 56.32 | 24,024 | +0.22(+0.39%) |
Oct 13, 2021 | 57.20 | 57.20 | 55.66 | 56.10 | 26,915 | -0.44(-0.78%) |
Oct 12, 2021 | 55.44 | 57.20 | 55.31 | 56.54 | 44,132 | +0.66(+1.18%) |
Oct 11, 2021 | 55.44 | 57.20 | 55.44 | 55.88 | 29,080 | +0.22(+0.40%) |
Oct 08, 2021 | 56.76 | 57.20 | 55.44 | 55.66 | 43,709 | -0.88(-1.56%) |
Oct 07, 2021 | 57.20 | 58.96 | 56.10 | 56.54 | 50,104 | -0.66(-1.15%) |
Oct 06, 2021 | 56.32 | 58.30 | 56.32 | 57.20 | 43,625 | +0.44(+0.78%) |
Oct 05, 2021 | 57.20 | 58.08 | 56.43 | 56.76 | 26,369 | +0.22(+0.39%) |
Oct 04, 2021 | 56.98 | 58.52 | 56.21 | 56.54 | 55,026 | -1.98(-3.38%) |
Oct 01, 2021 | 58.52 | 59.20 | 56.76 | 58.52 | 62,852 | +0.22(+0.38%) |
Sep 30, 2021 | 58.74 | 59.40 | 57.20 | 58.30 | 37,157 | +0.00(+0.00%) |
Sep 29, 2021 | 60.50 | 61.16 | 58.08 | 58.30 | 80,412 | -2.20(-3.64%) |
Sep 28, 2021 | 65.12 | 65.34 | 59.73 | 60.50 | 122,081 | -5.28(-8.03%) |
Sep 27, 2021 | 66.00 | 67.54 | 65.56 | 65.78 | 45,956 | -0.66(-0.99%) |
Sep 24, 2021 | 67.10 | 67.76 | 66.22 | 66.44 | 21,853 | -1.32(-1.95%) |
Sep 23, 2021 | 67.98 | 69.08 | 66.44 | 67.76 | 41,404 | +0.66(+0.98%) |
Sep 22, 2021 | 64.68 | 67.98 | 64.68 | 67.10 | 58,683 | +1.98(+3.04%) |
Sep 21, 2021 | 65.78 | 67.21 | 64.13 | 65.12 | 48,829 | -0.84(-1.28%) |
Sep 20, 2021 | 64.68 | 68.20 | 64.46 | 65.96 | 73,219 | -2.24(-3.28%) |
Sep 17, 2021 | 63.36 | 69.30 | 62.48 | 68.20 | 215,026 | +5.50(+8.77%) |
Sep 16, 2021 | 61.38 | 64.21 | 59.29 | 62.70 | 69,272 | +1.32(+2.15%) |
Sep 15, 2021 | 61.38 | 62.04 | 59.18 | 61.38 | 46,751 | +0.22(+0.36%) |
Sep 14, 2021 | 63.80 | 64.90 | 60.28 | 61.16 | 72,355 | -2.64(-4.14%) |
Sep 13, 2021 | 66.44 | 66.66 | 63.58 | 63.80 | 60,355 | -2.42(-3.65%) |
Sep 10, 2021 | 65.12 | 67.98 | 63.80 | 66.22 | 66,281 | +1.32(+2.03%) |
Sep 09, 2021 | 62.92 | 67.32 | 62.89 | 64.90 | 75,146 | +1.32(+2.08%) |
Sep 08, 2021 | 66.66 | 67.54 | 62.81 | 63.58 | 172,555 | -3.74(-5.56%) |
Sep 07, 2021 | 67.32 | 69.30 | 65.12 | 67.32 | 120,451 | -0.44(-0.65%) |
Sep 03, 2021 | 68.42 | 68.84 | 66.88 | 67.76 | 52,721 | -0.66(-0.96%) |
Sep 02, 2021 | 69.52 | 71.83 | 67.76 | 68.42 | 117,709 | -5.28(-7.16%) |