Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.77 | 44.38 | 42.12 | 44.24 | 695,539 | -0.26(-0.58%) |
Nov 29, 2021 | 44.53 | 45.86 | 43.37 | 44.49 | 235,147 | +1.39(+3.22%) |
Nov 26, 2021 | 43.02 | 43.90 | 40.83 | 43.11 | 250,992 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.69 | 45.51 | 46.34 | 200,293 | -0.12(-0.27%) |
Nov 23, 2021 | 46.26 | 47.65 | 45.55 | 46.47 | 289,875 | +0.59(+1.28%) |
Nov 22, 2021 | 43.59 | 47.90 | 42.97 | 45.88 | 390,559 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.10 | 42.38 | 43.81 | 253,324 | -1.23(-2.74%) |
Nov 18, 2021 | 45.67 | 45.08 | 43.39 | 45.04 | 378,650 | -1.01(-2.19%) |
Nov 17, 2021 | 48.16 | 48.41 | 44.89 | 46.05 | 245,081 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.79 | 46.42 | 47.91 | 319,909 | +0.36(+0.76%) |
Nov 15, 2021 | 48.33 | 49.52 | 45.76 | 47.55 | 455,732 | -2.89(-5.72%) |
Nov 12, 2021 | 51.06 | 52.33 | 50.23 | 50.44 | 383,489 | -0.41(-0.80%) |
Nov 11, 2021 | 50.65 | 51.73 | 49.35 | 50.84 | 214,766 | +1.22(+2.47%) |
Nov 10, 2021 | 52.02 | 49.62 | 278,944 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.80 | 56.14 | 50.56 | 52.44 | 428,441 | -3.65(-6.50%) |
Nov 08, 2021 | 58.83 | 59.53 | 54.60 | 56.09 | 445,934 | -1.85(-3.20%) |
Nov 05, 2021 | 57.92 | 59.67 | 56.84 | 57.94 | 667,296 | +1.22(+2.16%) |
Nov 04, 2021 | 58.88 | 59.58 | 55.08 | 56.71 | 210,514 | -1.96(-3.33%) |
Nov 03, 2021 | 55.07 | 59.15 | 55.05 | 58.67 | 236,694 | +2.56(+4.57%) |
Nov 02, 2021 | 58.31 | 58.58 | 53.41 | 56.10 | 284,840 | -2.82(-4.79%) |
Nov 01, 2021 | 59.51 | 61.19 | 58.17 | 58.92 | 186,726 | +0.26(+0.44%) |
Oct 29, 2021 | 60.40 | 61.41 | 57.15 | 58.67 | 333,588 | -0.86(-1.45%) |
Oct 28, 2021 | 59.65 | 62.23 | 59.23 | 59.53 | 187,356 | +0.53(+0.90%) |
Oct 27, 2021 | 62.34 | 65.78 | 57.92 | 59.00 | 379,756 | -3.88(-6.18%) |
Oct 26, 2021 | 62.68 | 62.88 | 446,588 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.67 | 64.42 | 60.93 | 61.71 | 313,942 | +0.49(+0.81%) |
Oct 22, 2021 | 59.65 | 61.70 | 58.31 | 61.21 | 258,340 | +1.82(+3.07%) |
Oct 21, 2021 | 57.61 | 60.67 | 56.81 | 59.39 | 131,742 | +0.47(+0.81%) |
Oct 20, 2021 | 57.88 | 59.41 | 56.26 | 58.92 | 187,656 | -0.28(-0.48%) |
Oct 19, 2021 | 61.19 | 61.24 | 55.97 | 59.20 | 233,660 | -1.46(-2.41%) |
Oct 18, 2021 | 57.77 | 61.37 | 57.24 | 60.66 | 220,082 | +1.94(+3.30%) |
Oct 15, 2021 | 56.24 | 60.32 | 55.40 | 58.73 | 213,402 | +3.99(+7.29%) |
Oct 14, 2021 | 58.47 | 62.70 | 54.40 | 54.74 | 290,528 | -2.96(-5.13%) |
Oct 13, 2021 | 57.42 | 57.88 | 55.54 | 57.70 | 176,952 | +0.70(+1.23%) |
Oct 12, 2021 | 55.93 | 57.35 | 55.12 | 57.00 | 143,315 | +1.36(+2.44%) |
Oct 11, 2021 | 58.35 | 59.34 | 55.16 | 55.64 | 326,254 | -1.91(-3.32%) |
Oct 08, 2021 | 56.10 | 58.39 | 55.62 | 57.55 | 132,410 | +1.71(+3.06%) |
Oct 07, 2021 | 57.96 | 59.67 | 54.05 | 55.84 | 157,062 | -1.21(-2.11%) |
Oct 06, 2021 | 56.97 | 59.82 | 53.56 | 57.04 | 186,052 | -0.87(-1.51%) |
Oct 05, 2021 | 58.23 | 59.86 | 54.37 | 57.92 | 448,137 | +1.08(+1.90%) |
Oct 04, 2021 | 53.93 | 56.85 | 52.87 | 56.84 | 467,174 | +4.03(+7.62%) |
Oct 01, 2021 | 47.52 | 53.07 | 47.26 | 52.81 | 409,053 | +5.54(+11.71%) |
Sep 30, 2021 | 47.48 | 49.67 | 46.29 | 47.27 | 568,902 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.33 | 47.39 | 304,821 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.79 | 45.97 | 315,939 | -0.21(-0.45%) |
Sep 27, 2021 | 45.33 | 46.99 | 44.82 | 46.18 | 199,214 | +0.85(+1.89%) |
Sep 24, 2021 | 46.09 | 47.47 | 45.28 | 45.33 | 103,503 | -1.36(-2.91%) |
Sep 23, 2021 | 46.49 | 48.40 | 45.70 | 46.69 | 165,149 | +0.20(+0.43%) |
Sep 22, 2021 | 41.95 | 48.15 | 41.95 | 46.49 | 338,710 | +5.26(+12.76%) |
Sep 21, 2021 | 44.15 | 44.35 | 39.90 | 41.23 | 504,419 | -2.41(-5.53%) |
Sep 20, 2021 | 44.02 | 44.53 | 41.07 | 43.64 | 765,910 | -3.18(-6.79%) |
Sep 17, 2021 | 49.30 | 51.18 | 46.60 | 46.82 | 985,021 | -3.09(-6.18%) |
Sep 16, 2021 | 52.70 | 52.70 | 47.60 | 49.90 | 464,015 | -3.27(-6.14%) |
Sep 15, 2021 | 49.74 | 53.38 | 48.66 | 53.17 | 572,692 | +3.59(+7.24%) |
Sep 14, 2021 | 50.20 | 50.94 | 48.87 | 49.58 | 305,774 | -0.64(-1.27%) |
Sep 13, 2021 | 51.27 | 51.80 | 48.90 | 50.22 | 379,449 | -0.59(-1.16%) |
Sep 10, 2021 | 49.01 | 52.10 | 48.76 | 50.81 | 535,460 | +2.21(+4.55%) |
Sep 09, 2021 | 45.37 | 49.24 | 45.36 | 48.59 | 278,825 | +3.25(+7.16%) |
Sep 08, 2021 | 46.40 | 46.55 | 45.26 | 45.35 | 263,686 | -1.23(-2.65%) |
Sep 07, 2021 | 44.03 | 47.37 | 43.98 | 46.58 | 379,096 | +3.84(+8.97%) |
Sep 03, 2021 | 39.65 | 43.63 | 39.65 | 42.75 | 466,454 | +3.57(+9.11%) |
Sep 02, 2021 | 38.16 | 39.36 | 38.16 | 39.18 | 352,271 | +1.64(+4.38%) |