Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.17 | 45.63 | 43.28 | 44.29 | 466,082 | -1.81(-3.93%) |
Nov 29, 2021 | 47.77 | 48.99 | 45.63 | 46.10 | 342,027 | -1.08(-2.29%) |
Nov 26, 2021 | 47.06 | 48.09 | 46.21 | 47.18 | 255,238 | -1.37(-2.82%) |
Nov 24, 2021 | 47.85 | 48.99 | 47.62 | 48.55 | 439,248 | +0.20(+0.41%) |
Nov 23, 2021 | 48.64 | 49.12 | 47.46 | 48.35 | 427,399 | -0.09(-0.19%) |
Nov 22, 2021 | 48.94 | 50.02 | 48.10 | 48.44 | 312,391 | -0.38(-0.78%) |
Nov 19, 2021 | 49.76 | 51.04 | 48.62 | 48.82 | 637,001 | -1.93(-3.80%) |
Nov 18, 2021 | 52.69 | 50.87 | 50.38 | 50.75 | 371,488 | -2.68(-5.02%) |
Nov 17, 2021 | 52.17 | 54.03 | 50.87 | 53.43 | 685,031 | +0.96(+1.83%) |
Nov 16, 2021 | 53.94 | 54.34 | 52.43 | 52.47 | 639,433 | -1.59(-2.94%) |
Nov 15, 2021 | 54.14 | 54.70 | 53.20 | 54.06 | 666,463 | +0.47(+0.88%) |
Nov 12, 2021 | 54.20 | 54.87 | 53.39 | 53.59 | 588,292 | -0.58(-1.07%) |
Nov 11, 2021 | 54.89 | 55.66 | 54.13 | 54.17 | 383,335 | -0.46(-0.84%) |
Nov 10, 2021 | 54.91 | 54.63 | 595,624 | -0.34(-0.62%) | ||
Nov 09, 2021 | 55.91 | 56.26 | 50.76 | 54.97 | 1,452,007 | -0.68(-1.22%) |
Nov 08, 2021 | 64.00 | 65.29 | 55.35 | 55.65 | 2,333,733 | -11.35(-16.94%) |
Nov 05, 2021 | 65.75 | 68.76 | 65.50 | 67.00 | 543,815 | +1.94(+2.98%) |
Nov 04, 2021 | 65.29 | 65.90 | 63.72 | 65.06 | 408,150 | +0.10(+0.15%) |
Nov 03, 2021 | 62.21 | 65.54 | 62.03 | 64.96 | 832,993 | +2.94(+4.74%) |
Nov 02, 2021 | 61.50 | 62.26 | 60.64 | 62.02 | 943,132 | +0.77(+1.26%) |
Nov 01, 2021 | 59.90 | 61.38 | 59.41 | 61.25 | 480,559 | +1.56(+2.61%) |
Oct 29, 2021 | 57.18 | 59.99 | 57.18 | 59.69 | 444,341 | +2.41(+4.21%) |
Oct 28, 2021 | 55.61 | 57.31 | 55.49 | 57.28 | 431,607 | +1.69(+3.04%) |
Oct 27, 2021 | 56.29 | 56.76 | 54.35 | 55.59 | 635,670 | -0.61(-1.09%) |
Oct 26, 2021 | 57.02 | 56.20 | 191,761 | -0.78(-1.37%) | ||
Oct 25, 2021 | 56.25 | 56.98 | 511,377 | +0.62(+1.10%) | ||
Oct 22, 2021 | 56.60 | 56.91 | 55.86 | 56.36 | 187,688 | -0.21(-0.37%) |
Oct 21, 2021 | 55.00 | 56.64 | 54.50 | 56.57 | 187,303 | +1.14(+2.06%) |
Oct 20, 2021 | 55.22 | 56.17 | 54.95 | 55.43 | 157,408 | +0.48(+0.87%) |
Oct 19, 2021 | 55.40 | 55.40 | 54.39 | 54.95 | 128,455 | -0.14(-0.25%) |
Oct 18, 2021 | 54.69 | 55.36 | 54.08 | 55.09 | 233,074 | -0.08(-0.15%) |
Oct 15, 2021 | 56.50 | 56.70 | 55.10 | 55.17 | 194,988 | -1.03(-1.83%) |
Oct 14, 2021 | 57.75 | 58.12 | 56.17 | 56.20 | 286,954 | -0.97(-1.70%) |
Oct 13, 2021 | 57.56 | 57.67 | 56.71 | 57.17 | 173,838 | -0.25(-0.44%) |
Oct 12, 2021 | 56.89 | 57.68 | 56.62 | 57.42 | 140,831 | +0.53(+0.93%) |
Oct 11, 2021 | 56.85 | 58.21 | 56.41 | 56.89 | 161,511 | -0.01(-0.02%) |
Oct 08, 2021 | 58.00 | 58.13 | 56.80 | 56.90 | 188,660 | -0.90(-1.56%) |
Oct 07, 2021 | 56.41 | 57.90 | 55.93 | 57.80 | 268,139 | +2.35(+4.24%) |
Oct 06, 2021 | 54.60 | 55.60 | 53.77 | 55.45 | 205,775 | +0.07(+0.13%) |
Oct 05, 2021 | 56.34 | 56.75 | 55.33 | 55.38 | 189,117 | -1.07(-1.90%) |
Oct 04, 2021 | 56.51 | 57.34 | 56.07 | 56.45 | 298,428 | -0.08(-0.14%) |
Oct 01, 2021 | 55.57 | 56.78 | 54.65 | 56.53 | 318,652 | +1.46(+2.65%) |
Sep 30, 2021 | 55.84 | 56.11 | 55.04 | 55.07 | 414,926 | -0.68(-1.22%) |
Sep 29, 2021 | 54.47 | 56.08 | 54.18 | 55.75 | 307,539 | +1.49(+2.75%) |
Sep 28, 2021 | 54.64 | 54.74 | 53.29 | 54.26 | 249,313 | -0.41(-0.75%) |
Sep 27, 2021 | 55.16 | 55.40 | 54.43 | 54.67 | 389,417 | -0.31(-0.56%) |
Sep 24, 2021 | 54.69 | 55.45 | 54.56 | 54.98 | 475,761 | +0.13(+0.24%) |
Sep 23, 2021 | 54.09 | 55.14 | 54.07 | 54.85 | 899,838 | +0.78(+1.44%) |
Sep 22, 2021 | 52.80 | 54.33 | 52.77 | 54.07 | 384,991 | +1.61(+3.07%) |
Sep 21, 2021 | 52.60 | 52.70 | 51.73 | 52.46 | 378,052 | +0.43(+0.83%) |
Sep 20, 2021 | 49.65 | 52.08 | 49.41 | 52.03 | 624,014 | +1.18(+2.32%) |
Sep 17, 2021 | 50.74 | 51.05 | 49.69 | 50.85 | 2,228,267 | +0.02(+0.04%) |
Sep 16, 2021 | 49.00 | 51.23 | 48.91 | 50.83 | 526,496 | +2.25(+4.63%) |
Sep 15, 2021 | 48.07 | 49.73 | 48.07 | 48.58 | 552,252 | +0.77(+1.61%) |
Sep 14, 2021 | 49.86 | 49.92 | 47.53 | 47.81 | 393,594 | -2.02(-4.05%) |
Sep 13, 2021 | 49.00 | 49.92 | 48.66 | 49.83 | 283,695 | +1.24(+2.55%) |
Sep 10, 2021 | 49.46 | 49.78 | 48.55 | 48.59 | 256,385 | -0.59(-1.20%) |
Sep 09, 2021 | 49.92 | 50.23 | 49.03 | 49.18 | 352,843 | -1.09(-2.17%) |
Sep 08, 2021 | 50.67 | 51.25 | 49.70 | 50.27 | 250,676 | -0.37(-0.73%) |
Sep 07, 2021 | 49.59 | 51.44 | 49.30 | 50.64 | 358,520 | +0.82(+1.65%) |
Sep 03, 2021 | 52.03 | 52.46 | 49.76 | 49.82 | 290,075 | -2.33(-4.47%) |
Sep 02, 2021 | 51.96 | 52.78 | 51.77 | 52.15 | 336,470 | +0.35(+0.68%) |