Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.63 | 36.23 | 35.10 | 35.22 | 757,242 | -0.42(-1.18%) |
Nov 29, 2021 | 35.71 | 35.88 | 34.01 | 35.64 | 1,285,421 | +0.09(+0.25%) |
Nov 26, 2021 | 34.67 | 35.93 | 34.24 | 35.55 | 429,919 | +0.51(+1.46%) |
Nov 24, 2021 | 34.36 | 35.66 | 33.80 | 35.04 | 867,285 | +0.68(+1.98%) |
Nov 23, 2021 | 35.82 | 36.28 | 33.73 | 34.36 | 1,298,457 | -1.64(-4.56%) |
Nov 22, 2021 | 37.92 | 38.06 | 34.67 | 36.00 | 1,268,301 | -2.31(-6.03%) |
Nov 19, 2021 | 38.36 | 39.10 | 37.61 | 38.31 | 699,275 | -0.35(-0.91%) |
Nov 18, 2021 | 38.58 | 38.77 | 38.51 | 38.66 | 821,487 | -0.07(-0.18%) |
Nov 17, 2021 | 38.81 | 39.55 | 38.13 | 38.73 | 1,042,493 | -0.24(-0.62%) |
Nov 16, 2021 | 34.70 | 39.37 | 34.70 | 38.97 | 2,399,453 | +4.27(+12.31%) |
Nov 15, 2021 | 38.00 | 38.49 | 34.59 | 34.70 | 1,900,712 | -3.02(-8.01%) |
Nov 12, 2021 | 38.40 | 39.06 | 37.39 | 37.72 | 1,271,099 | -0.69(-1.80%) |
Nov 11, 2021 | 38.15 | 39.20 | 36.82 | 38.41 | 1,243,916 | +0.46(+1.21%) |
Nov 10, 2021 | 39.01 | 37.95 | 953,468 | -1.06(-2.72%) | ||
Nov 09, 2021 | 40.30 | 41.75 | 38.36 | 39.01 | 1,485,664 | -1.71(-4.20%) |
Nov 08, 2021 | 38.40 | 40.75 | 37.21 | 40.72 | 3,689,750 | +2.43(+6.35%) |
Nov 05, 2021 | 39.50 | 40.62 | 36.05 | 38.29 | 9,699,481 | -1.30(-3.28%) |
Nov 04, 2021 | 44.98 | 44.98 | 38.90 | 39.59 | 8,128,117 | -3.47(-8.06%) |
Nov 03, 2021 | 44.09 | 47.96 | 38.29 | 43.06 | 11,712,700 | -7.01(-14.00%) |
Nov 02, 2021 | 47.40 | 53.36 | 45.64 | 50.07 | 2,964,515 | +1.87(+3.88%) |
Nov 01, 2021 | 50.03 | 46.64 | 45.46 | 48.20 | 1,958,431 | -2.05(-4.08%) |
Oct 29, 2021 | 46.48 | 50.63 | 46.37 | 50.25 | 1,926,540 | +3.87(+8.34%) |
Oct 28, 2021 | 44.60 | 48.00 | 44.60 | 46.38 | 798,882 | +1.90(+4.27%) |
Oct 27, 2021 | 43.72 | 44.79 | 43.41 | 44.48 | 581,355 | +0.83(+1.90%) |
Oct 26, 2021 | 46.66 | 42.79 | 43.65 | 1,891,129 | -3.01(-6.45%) | |
Oct 25, 2021 | 47.00 | 48.59 | 45.84 | 46.66 | 1,343,207 | -0.26(-0.55%) |
Oct 22, 2021 | 44.70 | 48.08 | 44.50 | 46.92 | 1,339,029 | +1.87(+4.15%) |
Oct 21, 2021 | 44.92 | 45.50 | 43.31 | 45.05 | 923,754 | -0.12(-0.27%) |
Oct 20, 2021 | 42.59 | 45.83 | 42.54 | 45.17 | 1,440,284 | +2.24(+5.22%) |
Oct 19, 2021 | 41.35 | 43.62 | 40.78 | 42.93 | 1,089,767 | +2.18(+5.35%) |
Oct 18, 2021 | 41.50 | 42.10 | 40.02 | 40.75 | 1,003,934 | -0.70(-1.69%) |
Oct 15, 2021 | 41.70 | 42.25 | 41.30 | 41.45 | 342,891 | -0.23(-0.55%) |
Oct 14, 2021 | 41.70 | 43.86 | 41.53 | 41.68 | 633,032 | +0.41(+0.99%) |
Oct 13, 2021 | 42.55 | 42.99 | 40.88 | 41.27 | 449,391 | -0.99(-2.34%) |
Oct 12, 2021 | 42.30 | 43.02 | 41.90 | 42.26 | 197,587 | +0.11(+0.26%) |
Oct 11, 2021 | 42.51 | 42.51 | 41.70 | 42.15 | 292,141 | -0.43(-1.01%) |
Oct 08, 2021 | 41.41 | 44.50 | 41.06 | 42.58 | 1,641,451 | +1.29(+3.12%) |
Oct 07, 2021 | 40.00 | 41.62 | 39.90 | 41.29 | 1,415,836 | +2.03(+5.17%) |
Oct 06, 2021 | 39.75 | 40.21 | 39.00 | 39.26 | 843,474 | -0.95(-2.36%) |
Oct 05, 2021 | 40.61 | 41.37 | 40.18 | 40.21 | 827,309 | -0.67(-1.64%) |
Oct 04, 2021 | 41.71 | 42.00 | 39.73 | 40.88 | 969,615 | -1.01(-2.41%) |
Oct 01, 2021 | 42.74 | 43.70 | 41.79 | 41.89 | 1,279,706 | -0.80(-1.87%) |
Sep 30, 2021 | 42.27 | 43.62 | 41.75 | 42.69 | 739,535 | +0.42(+0.99%) |
Sep 29, 2021 | 42.47 | 43.62 | 41.82 | 42.27 | 672,374 | -0.46(-1.08%) |
Sep 28, 2021 | 43.02 | 43.65 | 40.05 | 42.73 | 4,644,031 | -1.32(-3.00%) |
Sep 27, 2021 | 47.34 | 47.48 | 43.25 | 44.05 | 1,917,468 | -2.70(-5.78%) |
Sep 24, 2021 | 47.00 | 48.38 | 46.10 | 46.75 | 1,725,257 | -0.79(-1.66%) |
Sep 23, 2021 | 47.56 | 49.25 | 45.55 | 47.54 | 4,257,213 | -0.01(-0.02%) |