Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.71 | 42.22 | 38.75 | 40.76 | 3,280,397 | -0.52(-1.26%) |
Nov 29, 2021 | 40.49 | 41.46 | 39.55 | 41.28 | 2,226,426 | +0.75(+1.85%) |
Nov 26, 2021 | 39.71 | 41.71 | 39.70 | 40.53 | 1,680,735 | +0.45(+1.12%) |
Nov 24, 2021 | 39.26 | 40.41 | 38.28 | 40.08 | 2,251,456 | +0.55(+1.39%) |
Nov 23, 2021 | 40.92 | 41.74 | 38.52 | 39.53 | 4,138,738 | -1.71(-4.15%) |
Nov 22, 2021 | 43.57 | 43.92 | 40.34 | 41.24 | 3,676,475 | -2.68(-6.10%) |
Nov 19, 2021 | 45.85 | 46.49 | 43.84 | 43.92 | 2,124,198 | -1.53(-3.37%) |
Nov 18, 2021 | 47.50 | 47.54 | 45.25 | 45.45 | 2,231,819 | -1.99(-4.19%) |
Nov 17, 2021 | 49.37 | 49.37 | 47.43 | 47.44 | 1,872,125 | -2.23(-4.49%) |
Nov 16, 2021 | 48.64 | 49.93 | 48.03 | 49.67 | 2,652,095 | +0.07(+0.14%) |
Nov 15, 2021 | 50.77 | 51.03 | 49.28 | 49.60 | 2,451,525 | -1.01(-2.00%) |
Nov 12, 2021 | 50.75 | 51.50 | 49.67 | 50.61 | 1,838,408 | +0.47(+0.94%) |
Nov 11, 2021 | 49.83 | 50.89 | 49.60 | 50.14 | 1,504,337 | +1.01(+2.06%) |
Nov 10, 2021 | 50.94 | 49.13 | 2,377,985 | -2.17(-4.23%) | ||
Nov 09, 2021 | 52.56 | 53.51 | 50.68 | 51.30 | 2,090,753 | -1.08(-2.06%) |
Nov 08, 2021 | 50.00 | 52.53 | 49.62 | 52.38 | 2,802,775 | +2.59(+5.20%) |
Nov 05, 2021 | 50.29 | 51.49 | 48.21 | 49.79 | 6,811,033 | -4.60(-8.46%) |
Nov 04, 2021 | 56.66 | 58.62 | 53.25 | 54.39 | 9,095,162 | +1.07(+2.01%) |
Nov 03, 2021 | 49.18 | 53.44 | 48.61 | 53.32 | 7,649,544 | +4.00(+8.11%) |
Nov 02, 2021 | 52.47 | 52.60 | 48.64 | 49.32 | 3,049,964 | -2.18(-4.23%) |
Nov 01, 2021 | 50.61 | 51.87 | 50.29 | 51.50 | 2,724,740 | +0.89(+1.76%) |
Oct 29, 2021 | 49.86 | 51.41 | 49.14 | 50.61 | 2,093,934 | +0.68(+1.36%) |
Oct 28, 2021 | 48.03 | 50.63 | 47.56 | 49.93 | 2,373,767 | +1.73(+3.59%) |
Oct 27, 2021 | 49.60 | 51.18 | 48.01 | 48.20 | 2,243,561 | -1.66(-3.33%) |
Oct 26, 2021 | 50.60 | 49.86 | 6,417,418 | -0.19(-0.38%) | ||
Oct 25, 2021 | 48.00 | 50.46 | 47.20 | 50.05 | 2,941,159 | +1.86(+3.86%) |
Oct 22, 2021 | 49.27 | 49.69 | 47.28 | 48.19 | 3,115,636 | -1.39(-2.80%) |
Oct 21, 2021 | 48.90 | 50.80 | 48.38 | 49.58 | 2,712,872 | +0.26(+0.53%) |
Oct 20, 2021 | 49.02 | 51.59 | 48.24 | 49.32 | 5,165,663 | -0.25(-0.50%) |
Oct 19, 2021 | 45.15 | 50.00 | 44.63 | 49.57 | 7,688,542 | +4.80(+10.72%) |
Oct 18, 2021 | 44.39 | 45.67 | 44.17 | 44.77 | 2,233,035 | -0.12(-0.27%) |
Oct 15, 2021 | 44.22 | 45.69 | 43.78 | 44.89 | 2,830,806 | +1.01(+2.30%) |
Oct 14, 2021 | 44.22 | 45.00 | 43.72 | 43.88 | 1,725,154 | +0.09(+0.21%) |
Oct 13, 2021 | 42.33 | 43.83 | 42.09 | 43.79 | 2,188,333 | +1.72(+4.09%) |
Oct 12, 2021 | 41.50 | 42.55 | 41.15 | 42.07 | 1,860,861 | +0.71(+1.72%) |
Oct 11, 2021 | 40.14 | 42.01 | 40.04 | 41.36 | 2,155,831 | +1.05(+2.60%) |
Oct 08, 2021 | 40.50 | 40.98 | 39.97 | 40.31 | 1,642,621 | -0.30(-0.74%) |
Oct 07, 2021 | 40.00 | 41.08 | 39.75 | 40.61 | 2,353,233 | +1.01(+2.55%) |
Oct 06, 2021 | 37.51 | 39.87 | 37.10 | 39.60 | 2,507,208 | +1.59(+4.18%) |
Oct 05, 2021 | 36.79 | 38.98 | 36.78 | 38.01 | 2,961,617 | +1.03(+2.79%) |
Oct 04, 2021 | 39.68 | 39.87 | 36.62 | 36.98 | 4,962,967 | -3.58(-8.83%) |
Oct 01, 2021 | 41.00 | 41.00 | 39.48 | 40.56 | 1,971,242 | +0.12(+0.30%) |
Sep 30, 2021 | 39.51 | 41.09 | 39.31 | 40.44 | 2,004,683 | +1.00(+2.54%) |
Sep 29, 2021 | 40.42 | 40.78 | 39.32 | 39.44 | 2,080,636 | -0.52(-1.30%) |
Sep 28, 2021 | 42.08 | 42.18 | 39.93 | 39.96 | 3,544,494 | -2.81(-6.57%) |
Sep 27, 2021 | 41.50 | 42.97 | 40.52 | 42.77 | 2,042,592 | +0.73(+1.74%) |
Sep 24, 2021 | 42.94 | 43.12 | 41.57 | 42.04 | 1,801,979 | -1.04(-2.41%) |
Sep 23, 2021 | 42.83 | 43.35 | 42.02 | 43.08 | 1,774,164 | +0.43(+1.01%) |
Sep 22, 2021 | 42.24 | 43.23 | 41.92 | 42.65 | 1,532,907 | +0.41(+0.97%) |
Sep 21, 2021 | 42.73 | 43.74 | 42.20 | 42.24 | 1,543,996 | -0.20(-0.47%) |
Sep 20, 2021 | 43.61 | 44.50 | 41.92 | 42.44 | 2,793,850 | -2.43(-5.42%) |
Sep 17, 2021 | 44.48 | 45.19 | 43.74 | 44.87 | 3,753,897 | +0.59(+1.33%) |
Sep 16, 2021 | 43.39 | 44.43 | 42.83 | 44.28 | 1,995,595 | +0.71(+1.63%) |
Sep 15, 2021 | 43.75 | 43.75 | 42.66 | 43.57 | 2,187,714 | -0.50(-1.13%) |
Sep 14, 2021 | 43.90 | 45.07 | 43.53 | 44.07 | 1,753,202 | +0.16(+0.36%) |
Sep 13, 2021 | 43.98 | 45.02 | 42.73 | 43.91 | 2,595,258 | -0.07(-0.16%) |
Sep 10, 2021 | 45.82 | 45.82 | 43.76 | 43.98 | 2,399,283 | -1.64(-3.59%) |
Sep 09, 2021 | 44.83 | 46.09 | 44.45 | 45.62 | 1,405,008 | +0.48(+1.06%) |
Sep 08, 2021 | 46.95 | 46.95 | 44.36 | 45.14 | 2,616,740 | -1.22(-2.63%) |
Sep 07, 2021 | 46.69 | 47.25 | 45.89 | 46.36 | 2,480,851 | -0.33(-0.71%) |
Sep 03, 2021 | 46.58 | 47.53 | 46.14 | 46.69 | 2,004,336 | -0.57(-1.21%) |
Sep 02, 2021 | 45.83 | 48.23 | 45.74 | 47.26 | 5,614,550 | +1.52(+3.32%) |