Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.60 | 40.60 | 38.20 | 38.80 | 35,699 | -2.20(-5.37%) |
Nov 29, 2021 | 43.80 | 43.99 | 39.60 | 41.00 | 316,272 | +2.80(+7.33%) |
Nov 26, 2021 | 38.40 | 38.75 | 36.80 | 38.20 | 6,342 | -0.80(-2.05%) |
Nov 24, 2021 | 36.80 | 39.00 | 36.40 | 39.00 | 6,953 | +2.00(+5.41%) |
Nov 23, 2021 | 36.80 | 37.80 | 36.20 | 37.00 | 8,140 | +0.00(+0.00%) |
Nov 22, 2021 | 39.00 | 39.00 | 36.00 | 37.00 | 19,559 | -2.20(-5.61%) |
Nov 19, 2021 | 40.40 | 40.60 | 38.60 | 39.20 | 12,269 | -1.00(-2.49%) |
Nov 18, 2021 | 40.60 | 40.57 | 40.00 | 40.20 | 65,994 | -0.40(-0.99%) |
Nov 17, 2021 | 41.20 | 41.80 | 40.00 | 40.60 | 10,859 | -0.80(-1.93%) |
Nov 16, 2021 | 44.00 | 44.00 | 40.00 | 41.40 | 33,642 | -4.00(-8.81%) |
Nov 15, 2021 | 49.00 | 49.00 | 44.80 | 45.40 | 19,059 | -1.00(-2.16%) |
Nov 12, 2021 | 43.40 | 47.60 | 43.40 | 46.40 | 21,726 | +2.80(+6.42%) |
Nov 11, 2021 | 43.60 | 44.00 | 42.80 | 43.60 | 7,177 | -0.40(-0.91%) |
Nov 10, 2021 | 45.60 | 44.00 | 11,155 | -1.20(-2.65%) | ||
Nov 09, 2021 | 46.60 | 47.00 | 44.00 | 45.20 | 8,034 | -1.40(-3.00%) |
Nov 08, 2021 | 46.60 | 47.20 | 45.60 | 46.60 | 9,830 | -0.20(-0.43%) |
Nov 05, 2021 | 47.80 | 48.40 | 46.00 | 46.80 | 12,963 | -0.20(-0.43%) |
Nov 04, 2021 | 48.80 | 50.00 | 44.00 | 47.00 | 13,869 | -2.00(-4.08%) |
Nov 03, 2021 | 49.60 | 50.46 | 48.40 | 49.00 | 6,659 | -0.80(-1.61%) |
Nov 02, 2021 | 51.80 | 51.80 | 48.60 | 49.80 | 7,584 | -2.30(-4.41%) |
Nov 01, 2021 | 47.80 | 53.00 | 47.20 | 52.10 | 21,720 | +4.90(+10.38%) |
Oct 29, 2021 | 46.40 | 48.00 | 46.20 | 47.20 | 15,200 | +0.70(+1.51%) |
Oct 28, 2021 | 47.40 | 47.60 | 46.40 | 46.50 | 4,962 | -0.10(-0.21%) |
Oct 27, 2021 | 47.00 | 47.60 | 46.00 | 46.60 | 8,738 | -0.80(-1.69%) |
Oct 26, 2021 | 46.80 | 47.40 | 8,118 | +0.80(+1.72%) | ||
Oct 25, 2021 | 47.20 | 47.80 | 46.22 | 46.60 | 12,208 | -0.60(-1.27%) |
Oct 22, 2021 | 49.00 | 49.20 | 45.60 | 47.20 | 23,317 | -2.20(-4.45%) |
Oct 21, 2021 | 50.00 | 51.40 | 49.00 | 49.40 | 8,797 | -1.40(-2.76%) |
Oct 20, 2021 | 51.00 | 51.60 | 50.04 | 50.80 | 5,613 | -0.60(-1.17%) |
Oct 19, 2021 | 51.80 | 52.38 | 51.00 | 51.40 | 6,701 | +0.20(+0.39%) |
Oct 18, 2021 | 51.20 | 52.40 | 51.00 | 51.20 | 5,766 | +0.00(+0.00%) |
Oct 15, 2021 | 52.20 | 52.40 | 51.00 | 51.20 | 6,288 | -1.00(-1.92%) |
Oct 14, 2021 | 54.00 | 54.80 | 52.00 | 52.20 | 5,511 | -1.20(-2.25%) |
Oct 13, 2021 | 51.00 | 53.80 | 50.12 | 53.40 | 7,875 | +2.60(+5.12%) |
Oct 12, 2021 | 50.20 | 51.60 | 50.00 | 50.80 | 6,791 | +0.40(+0.79%) |
Oct 11, 2021 | 50.40 | 51.60 | 50.00 | 50.40 | 4,664 | -0.60(-1.18%) |
Oct 08, 2021 | 51.80 | 53.00 | 50.40 | 51.00 | 7,251 | -0.80(-1.54%) |
Oct 07, 2021 | 50.60 | 53.60 | 50.60 | 51.80 | 10,073 | +1.20(+2.37%) |
Oct 06, 2021 | 52.00 | 52.20 | 50.40 | 50.60 | 11,063 | -1.80(-3.44%) |
Oct 05, 2021 | 53.60 | 54.80 | 52.00 | 52.40 | 9,332 | -1.20(-2.24%) |
Oct 04, 2021 | 54.80 | 54.80 | 52.60 | 53.60 | 8,706 | -1.80(-3.25%) |
Oct 01, 2021 | 56.20 | 56.60 | 53.60 | 55.40 | 15,263 | -1.00(-1.77%) |
Sep 30, 2021 | 57.00 | 57.00 | 55.40 | 56.40 | 10,150 | +0.80(+1.44%) |
Sep 29, 2021 | 58.20 | 58.20 | 55.40 | 55.60 | 16,634 | -1.60(-2.80%) |
Sep 28, 2021 | 59.40 | 59.40 | 57.00 | 57.20 | 13,451 | -2.40(-4.03%) |
Sep 27, 2021 | 59.00 | 61.80 | 58.00 | 59.60 | 17,252 | +1.20(+2.05%) |
Sep 24, 2021 | 59.00 | 59.80 | 58.00 | 58.40 | 7,074 | -1.00(-1.68%) |
Sep 23, 2021 | 58.20 | 60.00 | 57.60 | 59.40 | 13,001 | +1.40(+2.41%) |
Sep 22, 2021 | 57.80 | 59.20 | 56.75 | 58.00 | 8,277 | +0.60(+1.05%) |
Sep 21, 2021 | 59.20 | 59.20 | 56.26 | 57.40 | 14,635 | +0.00(+0.00%) |
Sep 20, 2021 | 59.60 | 61.00 | 56.00 | 57.40 | 28,669 | -4.80(-7.72%) |
Sep 17, 2021 | 59.00 | 62.60 | 59.00 | 62.20 | 20,622 | +2.80(+4.71%) |
Sep 16, 2021 | 61.80 | 61.80 | 58.20 | 59.40 | 17,222 | -2.00(-3.26%) |
Sep 15, 2021 | 60.20 | 61.80 | 58.40 | 61.40 | 15,983 | +1.60(+2.68%) |
Sep 14, 2021 | 63.00 | 64.00 | 58.80 | 59.80 | 21,715 | -3.40(-5.38%) |
Sep 13, 2021 | 62.80 | 65.00 | 60.60 | 63.20 | 13,449 | +0.80(+1.28%) |
Sep 10, 2021 | 64.60 | 64.80 | 62.20 | 62.40 | 14,968 | -2.00(-3.11%) |
Sep 09, 2021 | 62.20 | 65.80 | 62.20 | 64.40 | 14,622 | +1.60(+2.55%) |
Sep 08, 2021 | 66.60 | 66.60 | 61.60 | 62.80 | 21,411 | -1.80(-2.79%) |
Sep 07, 2021 | 65.80 | 67.60 | 64.00 | 64.60 | 16,723 | -0.40(-0.62%) |
Sep 03, 2021 | 67.40 | 68.40 | 64.20 | 65.00 | 16,631 | -3.00(-4.41%) |
Sep 02, 2021 | 66.00 | 68.40 | 65.20 | 68.00 | 17,638 | +1.80(+2.72%) |