Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.20 | 58.60 | 55.87 | 56.05 | 540,673 | -2.82(-4.79%) |
Nov 29, 2021 | 59.90 | 60.42 | 58.55 | 58.87 | 413,913 | +0.04(+0.07%) |
Nov 26, 2021 | 58.86 | 60.43 | 58.03 | 58.83 | 240,544 | -2.41(-3.94%) |
Nov 24, 2021 | 61.18 | 61.53 | 60.43 | 61.24 | 263,664 | +0.00(+0.00%) |
Nov 23, 2021 | 60.55 | 61.42 | 60.04 | 61.24 | 352,764 | +0.46(+0.76%) |
Nov 22, 2021 | 60.11 | 62.08 | 60.11 | 60.78 | 290,092 | +1.31(+2.21%) |
Nov 19, 2021 | 58.67 | 60.43 | 58.67 | 59.47 | 231,822 | +0.18(+0.31%) |
Nov 18, 2021 | 59.34 | 59.44 | 58.96 | 59.28 | 312,663 | +0.44(+0.74%) |
Nov 17, 2021 | 57.79 | 59.03 | 57.10 | 58.84 | 332,584 | +0.79(+1.35%) |
Nov 16, 2021 | 57.08 | 58.64 | 56.49 | 58.06 | 284,179 | +0.92(+1.61%) |
Nov 15, 2021 | 57.32 | 57.80 | 56.84 | 57.14 | 277,380 | +0.10(+0.17%) |
Nov 12, 2021 | 57.41 | 57.70 | 56.67 | 57.04 | 271,981 | +0.05(+0.09%) |
Nov 11, 2021 | 56.43 | 57.58 | 56.22 | 56.99 | 256,815 | +0.84(+1.50%) |
Nov 10, 2021 | 57.19 | 56.15 | 380,455 | -1.50(-2.60%) | ||
Nov 09, 2021 | 56.78 | 58.14 | 56.53 | 57.65 | 374,729 | +1.00(+1.77%) |
Nov 08, 2021 | 58.20 | 58.70 | 56.25 | 56.65 | 389,556 | -1.01(-1.75%) |
Nov 05, 2021 | 56.32 | 58.40 | 56.29 | 57.65 | 558,420 | +2.07(+3.72%) |
Nov 04, 2021 | 55.74 | 57.36 | 55.47 | 55.59 | 632,850 | +0.23(+0.42%) |
Nov 03, 2021 | 52.19 | 55.65 | 51.93 | 55.36 | 759,946 | +3.79(+7.34%) |
Nov 02, 2021 | 49.35 | 51.89 | 46.73 | 51.57 | 842,037 | +2.27(+4.59%) |
Nov 01, 2021 | 46.83 | 49.59 | 46.81 | 49.30 | 656,721 | +2.50(+5.33%) |
Oct 29, 2021 | 47.12 | 47.71 | 46.05 | 46.81 | 552,212 | +1.38(+3.04%) |
Oct 28, 2021 | 44.87 | 45.73 | 44.87 | 45.43 | 245,798 | +0.93(+2.10%) |
Oct 27, 2021 | 47.27 | 47.12 | 44.47 | 44.49 | 414,969 | -2.92(-6.16%) |
Oct 26, 2021 | 49.36 | 47.37 | 47.41 | 372,292 | -1.78(-3.61%) | |
Oct 25, 2021 | 48.20 | 49.33 | 48.00 | 49.19 | 227,892 | +0.97(+2.01%) |
Oct 22, 2021 | 48.39 | 49.18 | 48.16 | 48.22 | 314,136 | +0.02(+0.05%) |
Oct 21, 2021 | 48.02 | 48.68 | 47.44 | 48.20 | 283,955 | +0.03(+0.07%) |
Oct 20, 2021 | 46.79 | 48.25 | 46.79 | 48.16 | 254,686 | +1.40(+2.99%) |
Oct 19, 2021 | 49.42 | 49.42 | 46.60 | 46.77 | 532,405 | -2.13(-4.36%) |
Oct 18, 2021 | 48.57 | 49.19 | 48.04 | 48.90 | 204,957 | +0.35(+0.72%) |
Oct 15, 2021 | 49.60 | 50.19 | 48.54 | 48.55 | 467,133 | -0.30(-0.61%) |
Oct 14, 2021 | 48.76 | 49.17 | 48.31 | 48.85 | 347,202 | +0.88(+1.84%) |
Oct 13, 2021 | 47.53 | 48.09 | 46.78 | 47.97 | 273,371 | +0.64(+1.34%) |
Oct 12, 2021 | 46.73 | 48.45 | 46.73 | 47.33 | 469,116 | +0.60(+1.27%) |
Oct 11, 2021 | 45.77 | 47.09 | 45.74 | 46.73 | 276,180 | +1.05(+2.30%) |
Oct 08, 2021 | 46.59 | 46.69 | 45.66 | 45.68 | 294,520 | -1.09(-2.33%) |
Oct 07, 2021 | 46.53 | 47.63 | 46.36 | 46.78 | 368,110 | +0.55(+1.18%) |
Oct 06, 2021 | 45.47 | 46.45 | 45.02 | 46.23 | 476,825 | +0.21(+0.47%) |
Oct 05, 2021 | 45.21 | 46.15 | 44.25 | 46.01 | 363,795 | +0.69(+1.53%) |
Oct 04, 2021 | 45.46 | 46.15 | 45.02 | 45.32 | 242,791 | -0.07(-0.16%) |
Oct 01, 2021 | 44.74 | 46.10 | 44.56 | 45.39 | 273,474 | +0.77(+1.72%) |
Sep 30, 2021 | 46.43 | 46.51 | 44.58 | 44.63 | 203,978 | -1.36(-2.95%) |
Sep 29, 2021 | 45.72 | 46.38 | 45.28 | 45.98 | 237,064 | +0.46(+1.02%) |
Sep 28, 2021 | 46.39 | 46.94 | 45.44 | 45.52 | 326,055 | -1.07(-2.31%) |
Sep 27, 2021 | 44.89 | 47.30 | 44.89 | 46.59 | 288,085 | +1.76(+3.93%) |
Sep 24, 2021 | 45.30 | 46.12 | 44.76 | 44.83 | 323,478 | -0.68(-1.49%) |
Sep 23, 2021 | 44.73 | 46.14 | 44.52 | 45.51 | 403,091 | +1.26(+2.84%) |
Sep 22, 2021 | 43.66 | 44.86 | 43.62 | 44.25 | 231,671 | +0.89(+2.06%) |
Sep 21, 2021 | 43.91 | 44.15 | 43.11 | 43.36 | 371,241 | -0.20(-0.46%) |
Sep 20, 2021 | 43.44 | 44.03 | 42.41 | 43.56 | 442,453 | -1.22(-2.71%) |
Sep 17, 2021 | 44.67 | 45.01 | 44.08 | 44.77 | 784,633 | +0.05(+0.11%) |
Sep 16, 2021 | 45.10 | 45.18 | 44.54 | 44.72 | 221,829 | -0.46(-1.02%) |
Sep 15, 2021 | 44.41 | 45.44 | 44.26 | 45.19 | 394,293 | +0.61(+1.37%) |
Sep 14, 2021 | 46.24 | 46.24 | 44.22 | 44.58 | 321,687 | -1.48(-3.21%) |
Sep 13, 2021 | 46.26 | 46.56 | 45.50 | 46.06 | 300,762 | +0.20(+0.43%) |
Sep 10, 2021 | 46.82 | 47.14 | 45.84 | 45.86 | 285,904 | -0.54(-1.16%) |
Sep 09, 2021 | 46.75 | 47.28 | 46.36 | 46.39 | 274,888 | -0.61(-1.30%) |
Sep 08, 2021 | 47.44 | 47.72 | 46.73 | 47.01 | 325,170 | -0.69(-1.44%) |
Sep 07, 2021 | 48.21 | 48.78 | 47.68 | 47.69 | 299,139 | -0.45(-0.93%) |
Sep 03, 2021 | 47.39 | 48.51 | 47.19 | 48.14 | 288,373 | +0.51(+1.08%) |
Sep 02, 2021 | 47.66 | 48.15 | 47.51 | 47.63 | 314,412 | +0.23(+0.49%) |