Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.17 | 42.31 | 38.16 | 39.58 | 545,422 | -3.59(-8.32%) |
Nov 29, 2021 | 46.31 | 46.31 | 42.01 | 43.17 | 309,699 | -0.90(-2.05%) |
Nov 26, 2021 | 43.88 | 44.83 | 42.12 | 44.07 | 364,067 | -3.21(-6.79%) |
Nov 24, 2021 | 47.21 | 47.70 | 45.60 | 47.28 | 315,767 | -2.12(-4.28%) |
Nov 23, 2021 | 50.00 | 50.85 | 46.59 | 49.40 | 340,712 | -2.27(-4.39%) |
Nov 22, 2021 | 51.12 | 52.48 | 48.86 | 51.67 | 540,419 | +2.12(+4.29%) |
Nov 19, 2021 | 52.73 | 52.98 | 49.31 | 49.54 | 423,745 | -4.07(-7.58%) |
Nov 18, 2021 | 53.17 | 53.63 | 51.28 | 53.61 | 316,248 | +2.91(+5.74%) |
Nov 17, 2021 | 54.75 | 54.75 | 50.66 | 50.70 | 449,313 | -3.83(-7.03%) |
Nov 16, 2021 | 53.18 | 54.63 | 51.67 | 54.53 | 294,454 | +1.82(+3.46%) |
Nov 15, 2021 | 53.33 | 53.79 | 51.91 | 52.71 | 298,937 | +0.61(+1.17%) |
Nov 12, 2021 | 51.93 | 52.44 | 51.09 | 52.10 | 154,609 | +1.29(+2.54%) |
Nov 11, 2021 | 49.89 | 51.41 | 49.10 | 50.81 | 145,913 | +1.84(+3.77%) |
Nov 10, 2021 | 50.93 | 48.96 | 209,751 | -3.09(-5.93%) | ||
Nov 09, 2021 | 50.85 | 52.66 | 50.31 | 52.05 | 161,112 | +1.28(+2.52%) |
Nov 08, 2021 | 51.67 | 52.00 | 50.31 | 50.77 | 223,407 | -0.27(-0.53%) |
Nov 05, 2021 | 51.06 | 52.39 | 50.09 | 51.04 | 282,972 | +1.54(+3.12%) |
Nov 04, 2021 | 49.75 | 51.03 | 48.80 | 49.50 | 218,686 | +0.01(+0.02%) |
Nov 03, 2021 | 44.13 | 49.86 | 44.13 | 49.49 | 585,539 | +5.14(+11.60%) |
Nov 02, 2021 | 43.24 | 44.51 | 42.45 | 44.34 | 224,964 | +0.80(+1.83%) |
Nov 01, 2021 | 40.97 | 43.74 | 42.45 | 43.55 | 424,644 | +2.74(+6.70%) |
Oct 29, 2021 | 39.56 | 40.81 | 39.39 | 40.81 | 171,036 | +0.89(+2.24%) |
Oct 28, 2021 | 38.42 | 40.19 | 38.35 | 39.92 | 170,304 | +2.05(+5.41%) |
Oct 27, 2021 | 40.93 | 40.93 | 37.79 | 37.87 | 272,470 | -2.76(-6.78%) |
Oct 26, 2021 | 43.42 | 40.57 | 40.63 | 237,045 | -2.53(-5.87%) | |
Oct 25, 2021 | 41.55 | 43.47 | 41.30 | 43.16 | 211,445 | +2.01(+4.88%) |
Oct 22, 2021 | 41.64 | 42.06 | 40.64 | 41.15 | 208,982 | -0.68(-1.63%) |
Oct 21, 2021 | 39.88 | 42.09 | 39.88 | 41.83 | 262,758 | +2.12(+5.35%) |
Oct 20, 2021 | 39.45 | 41.09 | 39.44 | 39.71 | 215,439 | +0.46(+1.18%) |
Oct 19, 2021 | 40.07 | 40.16 | 38.66 | 39.25 | 187,927 | -0.59(-1.48%) |
Oct 18, 2021 | 37.43 | 39.93 | 37.36 | 39.84 | 356,552 | +1.99(+5.27%) |
Oct 15, 2021 | 39.20 | 39.68 | 37.77 | 37.84 | 306,986 | +0.09(+0.23%) |
Oct 14, 2021 | 36.87 | 38.21 | 36.57 | 37.76 | 325,243 | +1.53(+4.22%) |
Oct 13, 2021 | 35.86 | 36.39 | 34.96 | 36.23 | 170,572 | +0.66(+1.86%) |
Oct 12, 2021 | 35.30 | 35.94 | 34.56 | 35.57 | 189,154 | +0.88(+2.52%) |
Oct 11, 2021 | 36.56 | 37.20 | 34.66 | 34.69 | 417,316 | -2.15(-5.84%) |
Oct 08, 2021 | 38.03 | 38.32 | 36.79 | 36.84 | 182,913 | -0.91(-2.40%) |
Oct 07, 2021 | 36.65 | 38.67 | 36.65 | 37.75 | 378,215 | +2.24(+6.31%) |
Oct 06, 2021 | 35.49 | 36.07 | 34.49 | 35.51 | 315,117 | -0.71(-1.96%) |
Oct 05, 2021 | 36.73 | 37.80 | 35.95 | 36.22 | 221,427 | -0.18(-0.51%) |
Oct 04, 2021 | 37.20 | 37.29 | 35.56 | 36.40 | 249,752 | -0.99(-2.64%) |
Oct 01, 2021 | 37.27 | 38.12 | 35.09 | 37.39 | 616,214 | +0.95(+2.62%) |
Sep 30, 2021 | 41.43 | 41.43 | 36.28 | 36.43 | 1,366,029 | -5.81(-13.76%) |
Sep 29, 2021 | 42.99 | 44.03 | 42.17 | 42.25 | 144,138 | -0.08(-0.18%) |
Sep 28, 2021 | 43.74 | 44.88 | 42.26 | 42.32 | 335,822 | -2.43(-5.44%) |
Sep 27, 2021 | 42.50 | 45.22 | 42.50 | 44.76 | 473,333 | +2.17(+5.09%) |
Sep 24, 2021 | 41.96 | 43.08 | 41.14 | 42.59 | 130,410 | -0.49(-1.14%) |
Sep 23, 2021 | 42.38 | 44.16 | 42.19 | 43.08 | 371,980 | +1.42(+3.41%) |
Sep 22, 2021 | 40.25 | 42.62 | 40.21 | 41.66 | 212,399 | +2.25(+5.71%) |
Sep 21, 2021 | 40.52 | 41.05 | 38.50 | 39.40 | 165,945 | -0.06(-0.16%) |
Sep 20, 2021 | 39.10 | 40.48 | 37.84 | 39.47 | 399,883 | -2.25(-5.38%) |
Sep 17, 2021 | 41.56 | 42.60 | 41.35 | 41.71 | 159,148 | +0.23(+0.55%) |
Sep 16, 2021 | 40.37 | 41.95 | 40.00 | 41.48 | 329,303 | +1.66(+4.16%) |
Sep 15, 2021 | 38.41 | 39.94 | 37.76 | 39.83 | 164,718 | +1.67(+4.39%) |
Sep 14, 2021 | 39.92 | 39.92 | 37.71 | 38.15 | 330,932 | -1.21(-3.07%) |
Sep 13, 2021 | 40.24 | 40.27 | 38.61 | 39.36 | 274,270 | -0.35(-0.87%) |
Sep 10, 2021 | 42.03 | 42.30 | 39.68 | 39.71 | 242,569 | -2.00(-4.80%) |
Sep 09, 2021 | 40.37 | 42.40 | 39.98 | 41.71 | 214,934 | +1.25(+3.09%) |
Sep 08, 2021 | 41.82 | 41.82 | 39.52 | 40.46 | 348,611 | -1.41(-3.37%) |
Sep 07, 2021 | 43.75 | 44.07 | 41.82 | 41.87 | 197,105 | -1.72(-3.95%) |
Sep 03, 2021 | 43.83 | 43.95 | 42.99 | 43.59 | 141,680 | -0.47(-1.06%) |
Sep 02, 2021 | 44.68 | 45.36 | 43.87 | 44.06 | 117,765 | -0.80(-1.78%) |