Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.25 | 39.75 | 37.25 | 37.50 | 12,122 | -1.12(-2.91%) |
Nov 29, 2021 | 39.25 | 39.75 | 38.25 | 38.62 | 2,551 | -1.22(-3.06%) |
Nov 26, 2021 | 39.50 | 41.00 | 38.75 | 39.84 | 1,805 | -1.41(-3.41%) |
Nov 24, 2021 | 38.50 | 41.25 | 37.75 | 41.25 | 5,396 | +3.25(+8.55%) |
Nov 23, 2021 | 38.00 | 39.75 | 37.75 | 38.00 | 2,927 | -0.25(-0.65%) |
Nov 22, 2021 | 42.00 | 42.25 | 37.75 | 38.25 | 7,971 | -3.75(-8.93%) |
Nov 19, 2021 | 44.00 | 44.52 | 42.00 | 42.00 | 7,392 | -2.50(-5.62%) |
Nov 18, 2021 | 51.25 | 51.25 | 44.25 | 44.50 | 20,725 | -7.25(-14.01%) |
Nov 17, 2021 | 50.75 | 52.00 | 50.50 | 51.75 | 3,246 | +0.50(+0.98%) |
Nov 16, 2021 | 51.75 | 52.75 | 50.75 | 51.25 | 3,120 | -1.25(-2.38%) |
Nov 15, 2021 | 53.00 | 54.01 | 51.50 | 52.50 | 3,179 | -1.25(-2.33%) |
Nov 12, 2021 | 52.75 | 54.50 | 51.50 | 53.75 | 6,561 | +1.75(+3.37%) |
Nov 11, 2021 | 51.25 | 53.31 | 51.00 | 52.00 | 2,564 | +1.00(+1.96%) |
Nov 10, 2021 | 54.25 | 50.28 | 51.00 | 7,918 | -2.75(-5.12%) | |
Nov 09, 2021 | 56.25 | 56.25 | 53.25 | 53.75 | 5,009 | -3.25(-5.70%) |
Nov 08, 2021 | 57.75 | 59.25 | 54.25 | 57.00 | 7,557 | +0.25(+0.44%) |
Nov 05, 2021 | 61.75 | 62.62 | 56.50 | 56.75 | 11,101 | -4.50(-7.35%) |
Nov 04, 2021 | 62.75 | 64.70 | 60.45 | 61.25 | 4,953 | -2.00(-3.16%) |
Nov 03, 2021 | 66.25 | 66.50 | 62.00 | 63.25 | 9,326 | -4.00(-5.95%) |
Nov 02, 2021 | 59.25 | 67.75 | 57.75 | 67.25 | 30,318 | +8.50(+14.47%) |
Nov 01, 2021 | 59.00 | 62.00 | 57.50 | 58.75 | 11,815 | -1.00(-1.67%) |
Oct 29, 2021 | 58.25 | 61.00 | 56.25 | 59.75 | 10,614 | +0.75(+1.27%) |
Oct 28, 2021 | 61.75 | 63.75 | 55.64 | 59.00 | 33,187 | -1.75(-2.88%) |
Oct 27, 2021 | 56.25 | 63.25 | 55.25 | 60.75 | 28,517 | +3.00(+5.19%) |
Oct 26, 2021 | 53.25 | 57.75 | 58,165 | +4.00(+7.44%) | ||
Oct 25, 2021 | 51.25 | 53.75 | 51.00 | 53.75 | 4,755 | +2.75(+5.39%) |
Oct 22, 2021 | 51.75 | 56.25 | 50.25 | 51.00 | 22,055 | -1.00(-1.92%) |
Oct 21, 2021 | 53.00 | 55.00 | 51.25 | 52.00 | 4,332 | -1.75(-3.26%) |
Oct 20, 2021 | 51.50 | 54.25 | 51.00 | 53.75 | 6,838 | +1.50(+2.87%) |
Oct 19, 2021 | 52.50 | 54.00 | 50.50 | 52.25 | 7,361 | -0.75(-1.42%) |
Oct 18, 2021 | 52.75 | 53.75 | 52.00 | 53.00 | 1,434 | -0.25(-0.47%) |
Oct 15, 2021 | 53.75 | 55.00 | 52.00 | 53.25 | 4,298 | -1.00(-1.84%) |
Oct 14, 2021 | 55.75 | 57.25 | 53.75 | 54.25 | 10,799 | -1.50(-2.69%) |
Oct 13, 2021 | 54.25 | 59.00 | 54.25 | 55.75 | 16,303 | +1.50(+2.76%) |
Oct 12, 2021 | 53.75 | 54.75 | 52.50 | 54.25 | 2,143 | +0.50(+0.93%) |
Oct 11, 2021 | 54.00 | 54.75 | 52.50 | 53.75 | 1,533 | -0.25(-0.46%) |
Oct 08, 2021 | 52.50 | 54.50 | 52.25 | 54.00 | 1,904 | +1.00(+1.89%) |
Oct 07, 2021 | 53.25 | 55.50 | 52.50 | 53.00 | 4,440 | -0.75(-1.40%) |
Oct 06, 2021 | 52.25 | 56.25 | 51.12 | 53.75 | 12,502 | +1.00(+1.90%) |
Oct 05, 2021 | 53.75 | 54.37 | 52.50 | 52.75 | 2,960 | +0.25(+0.48%) |
Oct 04, 2021 | 56.50 | 57.50 | 52.50 | 52.50 | 6,036 | -4.75(-8.30%) |
Oct 01, 2021 | 60.00 | 61.00 | 57.25 | 57.25 | 7,102 | -3.50(-5.76%) |
Sep 30, 2021 | 60.25 | 62.50 | 59.00 | 60.75 | 5,064 | +0.50(+0.83%) |
Sep 29, 2021 | 60.25 | 70.00 | 58.00 | 60.25 | 32,819 | +0.00(+0.00%) |
Sep 28, 2021 | 60.75 | 61.48 | 59.25 | 60.25 | 2,978 | -0.75(-1.23%) |
Sep 27, 2021 | 62.00 | 63.00 | 60.50 | 61.00 | 3,900 | -1.00(-1.61%) |
Sep 24, 2021 | 60.00 | 62.50 | 59.75 | 62.00 | 3,727 | +2.50(+4.20%) |
Sep 23, 2021 | 60.50 | 61.80 | 59.25 | 59.50 | 2,201 | -1.25(-2.06%) |
Sep 22, 2021 | 61.50 | 61.75 | 59.00 | 60.75 | 3,223 | -1.00(-1.62%) |
Sep 21, 2021 | 59.25 | 64.66 | 57.24 | 61.75 | 12,859 | +3.00(+5.11%) |
Sep 20, 2021 | 60.50 | 61.50 | 57.87 | 58.75 | 4,770 | -3.75(-6.00%) |
Sep 17, 2021 | 64.25 | 64.25 | 62.50 | 62.50 | 3,383 | -2.75(-4.21%) |
Sep 16, 2021 | 64.25 | 65.75 | 61.66 | 65.25 | 7,559 | +0.50(+0.77%) |
Sep 15, 2021 | 62.50 | 64.75 | 61.50 | 64.75 | 7,304 | +1.00(+1.57%) |
Sep 14, 2021 | 66.25 | 67.00 | 62.00 | 63.75 | 6,870 | -2.50(-3.77%) |
Sep 13, 2021 | 67.50 | 67.50 | 65.25 | 66.25 | 4,975 | -1.50(-2.21%) |
Sep 10, 2021 | 68.50 | 69.50 | 66.51 | 67.75 | 2,969 | -0.25(-0.37%) |
Sep 09, 2021 | 68.50 | 69.50 | 66.75 | 68.00 | 4,714 | -1.25(-1.81%) |
Sep 08, 2021 | 71.75 | 72.08 | 66.75 | 69.25 | 4,753 | -2.25(-3.15%) |
Sep 07, 2021 | 72.50 | 72.81 | 70.75 | 71.50 | 3,737 | -0.50(-0.69%) |
Sep 03, 2021 | 72.25 | 72.88 | 70.75 | 72.00 | 2,800 | -0.25(-0.35%) |
Sep 02, 2021 | 73.00 | 73.25 | 71.25 | 72.25 | 4,636 | +0.25(+0.35%) |