Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.76 | 38.11 | 34.82 | 37.08 | 2,946,309 | +1.98(+5.63%) |
Nov 29, 2021 | 38.21 | 38.68 | 35.10 | 35.10 | 2,600,385 | -4.89(-12.24%) |
Nov 26, 2021 | 39.06 | 40.84 | 37.93 | 40.00 | 2,219,936 | +3.01(+8.14%) |
Nov 24, 2021 | 39.15 | 40.28 | 36.89 | 36.98 | 2,189,795 | -1.13(-2.96%) |
Nov 23, 2021 | 38.11 | 40.18 | 37.08 | 38.11 | 3,283,653 | +0.28(+0.75%) |
Nov 22, 2021 | 35.48 | 37.93 | 34.07 | 37.83 | 3,052,515 | +1.69(+4.69%) |
Nov 19, 2021 | 36.61 | 37.08 | 35.48 | 36.14 | 1,872,096 | -0.47(-1.29%) |
Nov 18, 2021 | 36.51 | 36.86 | 36.51 | 36.61 | 2,281,467 | -1.88(-4.89%) |
Nov 17, 2021 | 37.64 | 39.06 | 37.64 | 38.49 | 1,638,156 | +0.75(+1.99%) |
Nov 16, 2021 | 40.09 | 40.18 | 37.46 | 37.74 | 1,940,858 | -1.60(-4.07%) |
Nov 15, 2021 | 38.68 | 40.66 | 38.40 | 39.34 | 1,598,250 | -0.09(-0.24%) |
Nov 12, 2021 | 40.00 | 40.84 | 38.77 | 39.43 | 1,903,924 | -1.13(-2.78%) |
Nov 11, 2021 | 41.13 | 42.16 | 40.28 | 40.56 | 2,389,317 | -0.56(-1.37%) |
Nov 10, 2021 | 42.07 | 41.13 | 3,778,842 | +1.32(+3.31%) | ||
Nov 09, 2021 | 38.68 | 41.13 | 38.49 | 39.81 | 3,434,716 | +0.00(+0.00%) |
Nov 08, 2021 | 40.84 | 41.19 | 38.96 | 39.81 | 2,835,768 | -1.79(-4.30%) |
Nov 05, 2021 | 42.07 | 42.82 | 40.56 | 41.60 | 3,027,794 | -1.51(-3.49%) |
Nov 04, 2021 | 46.21 | 46.96 | 42.35 | 43.10 | 3,199,954 | -4.71(-9.84%) |
Nov 03, 2021 | 49.41 | 49.88 | 47.53 | 47.81 | 1,334,338 | -1.88(-3.79%) |
Nov 02, 2021 | 51.67 | 51.67 | 49.50 | 49.69 | 1,418,591 | -1.88(-3.65%) |
Nov 01, 2021 | 54.02 | 53.43 | 51.38 | 51.57 | 1,276,776 | -2.54(-4.70%) |
Oct 29, 2021 | 56.18 | 56.42 | 54.02 | 54.11 | 1,309,459 | -0.56(-1.03%) |
Oct 28, 2021 | 56.47 | 56.75 | 54.68 | 54.68 | 1,650,245 | -4.23(-7.19%) |
Oct 27, 2021 | 58.63 | 59.38 | 56.77 | 58.91 | 1,177,287 | +1.32(+2.29%) |
Oct 26, 2021 | 56.28 | 57.59 | 1,465,768 | -0.09(-0.16%) | ||
Oct 25, 2021 | 58.16 | 58.71 | 56.65 | 57.69 | 834,464 | -1.22(-2.08%) |
Oct 22, 2021 | 57.97 | 59.19 | 56.09 | 58.91 | 1,126,971 | +1.98(+3.47%) |
Oct 21, 2021 | 60.04 | 60.04 | 56.75 | 56.94 | 970,155 | -1.98(-3.35%) |
Oct 20, 2021 | 59.01 | 59.57 | 58.14 | 58.91 | 784,531 | +0.38(+0.64%) |
Oct 19, 2021 | 60.32 | 61.17 | 58.44 | 58.54 | 866,920 | -2.07(-3.42%) |
Oct 18, 2021 | 63.43 | 64.37 | 60.61 | 60.61 | 824,989 | -1.51(-2.42%) |
Oct 15, 2021 | 62.11 | 63.15 | 61.55 | 62.11 | 889,028 | -1.41(-2.22%) |
Oct 14, 2021 | 65.88 | 66.72 | 63.52 | 63.52 | 1,369,922 | -6.21(-8.91%) |
Oct 13, 2021 | 69.83 | 70.65 | 68.61 | 69.73 | 966,364 | -1.22(-1.72%) |
Oct 12, 2021 | 67.10 | 72.09 | 67.01 | 70.96 | 1,391,669 | +2.35(+3.43%) |
Oct 11, 2021 | 68.32 | 68.70 | 65.22 | 68.61 | 753,632 | +1.60(+2.39%) |
Oct 08, 2021 | 64.46 | 67.46 | 64.28 | 67.01 | 870,351 | +1.79(+2.74%) |
Oct 07, 2021 | 65.03 | 65.50 | 62.49 | 65.22 | 1,179,038 | -2.54(-3.75%) |
Oct 06, 2021 | 70.58 | 71.43 | 67.48 | 67.76 | 1,357,491 | -0.66(-0.96%) |
Oct 05, 2021 | 70.39 | 71.05 | 66.91 | 68.42 | 1,341,082 | -3.29(-4.59%) |
Oct 04, 2021 | 67.76 | 72.29 | 67.48 | 71.71 | 1,579,703 | +5.08(+7.63%) |
Oct 01, 2021 | 65.69 | 69.83 | 65.41 | 66.63 | 1,116,685 | +0.00(+0.00%) |
Sep 30, 2021 | 65.03 | 66.54 | 63.48 | 66.63 | 1,375,750 | +0.00(+0.00%) |
Sep 29, 2021 | 63.24 | 66.99 | 62.58 | 66.63 | 1,546,612 | +3.20(+5.04%) |
Sep 28, 2021 | 59.76 | 63.62 | 59.10 | 63.43 | 2,132,911 | +6.68(+11.77%) |
Sep 27, 2021 | 58.25 | 59.34 | 56.23 | 56.75 | 1,146,028 | +0.19(+0.33%) |
Sep 24, 2021 | 57.78 | 57.88 | 56.18 | 56.56 | 916,611 | +0.28(+0.50%) |
Sep 23, 2021 | 57.88 | 58.49 | 55.81 | 56.28 | 1,197,937 | -2.35(-4.01%) |
Sep 22, 2021 | 61.17 | 61.83 | 58.25 | 58.63 | 1,454,568 | -3.86(-6.17%) |
Sep 21, 2021 | 61.74 | 64.32 | 61.17 | 62.49 | 1,287,572 | -0.66(-1.04%) |
Sep 20, 2021 | 62.30 | 65.69 | 61.83 | 63.15 | 2,004,097 | +4.42(+7.53%) |
Sep 17, 2021 | 56.56 | 59.57 | 56.47 | 58.72 | 1,591,539 | +2.54(+4.52%) |
Sep 16, 2021 | 57.59 | 58.44 | 55.52 | 56.18 | 1,525,696 | -0.47(-0.83%) |
Sep 15, 2021 | 57.31 | 58.82 | 56.47 | 56.65 | 1,174,282 | -0.66(-1.15%) |
Sep 14, 2021 | 57.03 | 58.35 | 56.09 | 57.31 | 1,755,861 | -0.28(-0.49%) |
Sep 13, 2021 | 57.41 | 59.95 | 57.12 | 57.59 | 1,511,863 | -1.51(-2.55%) |
Sep 10, 2021 | 59.29 | 59.29 | 56.37 | 59.10 | 2,306,331 | -1.51(-2.48%) |
Sep 09, 2021 | 61.45 | 61.45 | 59.50 | 60.61 | 840,163 | -0.66(-1.08%) |
Sep 08, 2021 | 60.04 | 62.87 | 59.57 | 61.27 | 1,277,100 | +2.16(+3.66%) |
Sep 07, 2021 | 58.44 | 60.13 | 58.35 | 59.10 | 555,997 | +0.66(+1.13%) |
Sep 03, 2021 | 59.85 | 60.14 | 57.69 | 58.44 | 811,845 | -1.32(-2.20%) |
Sep 02, 2021 | 59.67 | 60.47 | 59.10 | 59.76 | 649,996 | -0.47(-0.78%) |