Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.90 | 58.77 | 53.90 | 57.40 | 34,078 | +2.79(+5.11%) |
Nov 29, 2021 | 57.39 | 57.40 | 52.50 | 54.61 | 35,203 | -2.37(-4.15%) |
Nov 26, 2021 | 56.64 | 58.45 | 54.84 | 56.97 | 35,095 | -0.31(-0.55%) |
Nov 24, 2021 | 56.00 | 58.07 | 53.90 | 57.29 | 24,518 | +0.81(+1.44%) |
Nov 23, 2021 | 53.20 | 59.50 | 53.20 | 56.48 | 70,623 | -5.15(-8.35%) |
Nov 22, 2021 | 63.70 | 66.14 | 61.61 | 61.62 | 47,131 | -1.24(-1.97%) |
Nov 19, 2021 | 62.91 | 63.35 | 60.20 | 62.86 | 36,969 | -0.49(-0.77%) |
Nov 18, 2021 | 67.20 | 63.35 | 62.77 | 63.35 | 71,437 | -3.50(-5.24%) |
Nov 17, 2021 | 74.20 | 74.90 | 66.42 | 66.85 | 101,799 | -7.35(-9.91%) |
Nov 16, 2021 | 68.60 | 75.59 | 68.04 | 74.20 | 74,048 | +4.71(+6.78%) |
Nov 15, 2021 | 70.00 | 70.70 | 68.60 | 69.49 | 25,765 | -0.51(-0.73%) |
Nov 12, 2021 | 70.70 | 70.70 | 69.29 | 70.00 | 25,732 | -0.70(-0.99%) |
Nov 11, 2021 | 70.70 | 70.77 | 69.31 | 70.70 | 35,866 | -1.40(-1.94%) |
Nov 10, 2021 | 71.40 | 72.10 | 40,805 | +0.00(+0.00%) | ||
Nov 09, 2021 | 72.10 | 72.80 | 72.10 | 72.10 | 31,119 | +0.00(+0.00%) |
Nov 08, 2021 | 72.80 | 72.80 | 72.10 | 72.10 | 33,234 | -0.70(-0.96%) |
Nov 05, 2021 | 72.10 | 73.50 | 72.10 | 72.80 | 39,423 | -0.70(-0.95%) |
Nov 04, 2021 | 74.20 | 74.90 | 72.10 | 73.50 | 33,468 | -0.70(-0.94%) |
Nov 03, 2021 | 74.90 | 76.30 | 72.80 | 74.20 | 45,812 | -1.40(-1.85%) |
Nov 02, 2021 | 72.80 | 76.30 | 72.80 | 75.60 | 52,827 | +1.40(+1.89%) |
Nov 01, 2021 | 72.80 | 75.60 | 73.50 | 74.20 | 75,430 | +0.70(+0.95%) |
Oct 29, 2021 | 71.40 | 74.20 | 71.40 | 73.50 | 43,090 | +0.70(+0.96%) |
Oct 28, 2021 | 72.80 | 74.20 | 72.10 | 72.80 | 41,322 | +0.00(+0.00%) |
Oct 27, 2021 | 72.10 | 76.27 | 71.40 | 72.80 | 84,127 | +0.00(+0.00%) |
Oct 26, 2021 | 74.20 | 72.80 | 84,268 | -2.80(-3.70%) | ||
Oct 25, 2021 | 75.60 | 75.60 | 103,085 | -0.70(-0.92%) | ||
Oct 22, 2021 | 77.00 | 79.10 | 73.50 | 76.30 | 199,874 | -4.20(-5.22%) |
Oct 21, 2021 | 74.90 | 80.50 | 74.90 | 80.50 | 177,586 | +4.90(+6.48%) |
Oct 20, 2021 | 77.00 | 79.80 | 74.20 | 75.60 | 255,533 | -2.80(-3.57%) |
Oct 19, 2021 | 84.00 | 84.00 | 76.30 | 78.40 | 405,303 | -7.70(-8.94%) |
Oct 18, 2021 | 97.30 | 103.60 | 85.40 | 86.10 | 2,164,930 | +7.00(+8.85%) |
Oct 15, 2021 | 77.00 | 80.50 | 75.60 | 79.10 | 69,113 | +2.10(+2.73%) |
Oct 14, 2021 | 77.00 | 77.06 | 75.60 | 77.00 | 17,116 | +0.70(+0.92%) |
Oct 13, 2021 | 74.90 | 77.70 | 73.51 | 76.30 | 33,387 | +1.40(+1.87%) |
Oct 12, 2021 | 74.20 | 80.50 | 72.81 | 74.90 | 92,688 | +0.70(+0.94%) |
Oct 11, 2021 | 72.80 | 74.90 | 71.40 | 74.20 | 38,874 | +2.10(+2.91%) |
Oct 08, 2021 | 72.10 | 73.50 | 70.00 | 72.10 | 17,129 | +0.00(+0.00%) |
Oct 07, 2021 | 70.00 | 75.60 | 69.33 | 72.10 | 41,560 | +1.40(+1.98%) |
Oct 06, 2021 | 70.00 | 70.70 | 69.30 | 70.70 | 12,500 | +0.00(+0.00%) |
Oct 05, 2021 | 72.80 | 73.50 | 69.30 | 70.70 | 23,944 | -2.80(-3.81%) |
Oct 04, 2021 | 70.70 | 73.50 | 67.20 | 73.50 | 57,346 | +2.80(+3.96%) |
Oct 01, 2021 | 70.00 | 72.90 | 67.99 | 70.70 | 49,697 | +2.80(+4.12%) |
Sep 30, 2021 | 67.20 | 68.81 | 67.06 | 67.90 | 14,186 | +0.69(+1.03%) |
Sep 29, 2021 | 70.00 | 70.70 | 67.20 | 67.21 | 21,903 | -2.15(-3.10%) |
Sep 28, 2021 | 71.40 | 72.10 | 68.82 | 69.36 | 27,619 | -2.74(-3.81%) |
Sep 27, 2021 | 70.70 | 72.80 | 70.70 | 72.10 | 17,018 | -0.70(-0.96%) |
Sep 24, 2021 | 73.50 | 74.20 | 71.40 | 72.80 | 19,957 | -0.70(-0.95%) |
Sep 23, 2021 | 72.80 | 74.20 | 72.10 | 73.50 | 14,767 | +0.70(+0.96%) |
Sep 22, 2021 | 71.40 | 74.20 | 71.40 | 72.80 | 13,971 | +0.00(+0.00%) |
Sep 21, 2021 | 72.10 | 74.20 | 71.05 | 72.80 | 14,617 | +0.70(+0.97%) |
Sep 20, 2021 | 74.90 | 75.60 | 70.70 | 72.10 | 40,212 | -4.90(-6.36%) |
Sep 17, 2021 | 75.60 | 78.22 | 74.20 | 77.00 | 27,770 | +0.00(+0.00%) |
Sep 16, 2021 | 76.30 | 77.00 | 74.21 | 77.00 | 13,783 | +1.40(+1.85%) |
Sep 15, 2021 | 73.50 | 76.30 | 72.80 | 75.60 | 15,738 | +1.40(+1.89%) |
Sep 14, 2021 | 77.00 | 79.10 | 73.50 | 74.20 | 24,668 | -2.80(-3.64%) |
Sep 13, 2021 | 75.60 | 78.40 | 73.50 | 77.00 | 31,089 | +2.10(+2.80%) |
Sep 10, 2021 | 76.30 | 77.00 | 73.50 | 74.90 | 18,615 | -1.40(-1.83%) |
Sep 09, 2021 | 73.50 | 77.70 | 72.80 | 76.30 | 33,953 | +0.70(+0.93%) |
Sep 08, 2021 | 76.30 | 77.00 | 72.80 | 75.60 | 23,272 | -1.40(-1.82%) |
Sep 07, 2021 | 78.40 | 79.10 | 75.60 | 77.00 | 23,413 | -0.70(-0.90%) |
Sep 03, 2021 | 80.50 | 80.50 | 75.25 | 77.70 | 46,622 | -2.10(-2.63%) |
Sep 02, 2021 | 81.20 | 81.90 | 78.40 | 79.80 | 59,641 | +2.10(+2.70%) |