Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.06 | 58.47 | 55.74 | 55.92 | 541,926 | -2.81(-4.79%) |
Nov 29, 2021 | 59.76 | 60.28 | 58.41 | 58.73 | 414,872 | +0.04(+0.07%) |
Nov 26, 2021 | 58.73 | 60.29 | 57.90 | 58.69 | 241,102 | -2.41(-3.94%) |
Nov 24, 2021 | 61.04 | 61.39 | 60.29 | 61.10 | 264,275 | +0.00(+0.00%) |
Nov 23, 2021 | 60.41 | 61.28 | 59.90 | 61.10 | 353,582 | +0.46(+0.76%) |
Nov 22, 2021 | 59.97 | 61.93 | 59.97 | 60.64 | 290,764 | +1.31(+2.21%) |
Nov 19, 2021 | 58.54 | 60.29 | 58.54 | 59.33 | 232,359 | +0.18(+0.31%) |
Nov 18, 2021 | 59.20 | 59.30 | 58.82 | 59.15 | 313,387 | +0.44(+0.74%) |
Nov 17, 2021 | 57.65 | 58.89 | 56.97 | 58.71 | 333,355 | +0.78(+1.35%) |
Nov 16, 2021 | 56.95 | 58.50 | 56.36 | 57.93 | 284,837 | +0.92(+1.61%) |
Nov 15, 2021 | 57.18 | 57.66 | 56.70 | 57.01 | 278,022 | +0.10(+0.17%) |
Nov 12, 2021 | 57.28 | 57.57 | 56.54 | 56.91 | 272,611 | +0.05(+0.09%) |
Nov 11, 2021 | 56.30 | 57.45 | 56.09 | 56.86 | 257,410 | +0.84(+1.50%) |
Nov 10, 2021 | 57.06 | 56.02 | 381,336 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.65 | 58.01 | 56.40 | 57.51 | 375,597 | +1.00(+1.77%) |
Nov 08, 2021 | 58.07 | 58.56 | 56.12 | 56.52 | 390,459 | -1.01(-1.75%) |
Nov 05, 2021 | 56.19 | 58.26 | 56.16 | 57.52 | 559,714 | +2.06(+3.72%) |
Nov 04, 2021 | 55.62 | 57.22 | 55.34 | 55.46 | 634,317 | +0.23(+0.42%) |
Nov 03, 2021 | 52.07 | 55.53 | 51.81 | 55.23 | 761,707 | +3.78(+7.34%) |
Nov 02, 2021 | 49.24 | 51.77 | 46.63 | 51.45 | 843,988 | +2.26(+4.59%) |
Nov 01, 2021 | 46.72 | 49.47 | 46.70 | 49.19 | 658,243 | +2.49(+5.33%) |
Oct 29, 2021 | 47.01 | 47.60 | 45.94 | 46.70 | 553,492 | +1.38(+3.04%) |
Oct 28, 2021 | 44.77 | 45.63 | 44.77 | 45.32 | 246,367 | +0.93(+2.10%) |
Oct 27, 2021 | 47.16 | 47.01 | 44.37 | 44.39 | 415,930 | -2.91(-6.16%) |
Oct 26, 2021 | 49.25 | 47.26 | 47.30 | 373,155 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.09 | 49.22 | 47.89 | 49.08 | 228,420 | +0.96(+2.01%) |
Oct 22, 2021 | 48.28 | 49.07 | 48.04 | 48.11 | 314,864 | +0.02(+0.05%) |
Oct 21, 2021 | 47.91 | 48.56 | 47.34 | 48.09 | 284,613 | +0.03(+0.07%) |
Oct 20, 2021 | 46.68 | 48.14 | 46.68 | 48.05 | 255,276 | +1.39(+2.99%) |
Oct 19, 2021 | 49.31 | 49.31 | 46.49 | 46.66 | 533,638 | -2.13(-4.36%) |
Oct 18, 2021 | 48.46 | 49.08 | 47.93 | 48.79 | 205,432 | +0.35(+0.72%) |
Oct 15, 2021 | 49.49 | 50.07 | 48.43 | 48.44 | 468,215 | -0.30(-0.61%) |
Oct 14, 2021 | 48.65 | 49.06 | 48.20 | 48.74 | 348,007 | +0.88(+1.84%) |
Oct 13, 2021 | 47.42 | 47.98 | 46.67 | 47.85 | 274,004 | +0.64(+1.34%) |
Oct 12, 2021 | 46.63 | 48.33 | 46.63 | 47.22 | 470,203 | +0.59(+1.27%) |
Oct 11, 2021 | 45.66 | 46.98 | 45.63 | 46.63 | 276,820 | +1.05(+2.30%) |
Oct 08, 2021 | 46.49 | 46.58 | 45.55 | 45.58 | 295,202 | -1.09(-2.33%) |
Oct 07, 2021 | 46.42 | 47.52 | 46.25 | 46.67 | 368,962 | +0.54(+1.18%) |
Oct 06, 2021 | 45.36 | 46.34 | 44.91 | 46.12 | 477,930 | +0.21(+0.47%) |
Oct 05, 2021 | 45.11 | 46.04 | 44.14 | 45.91 | 364,638 | +0.69(+1.53%) |
Oct 04, 2021 | 45.36 | 46.04 | 44.92 | 45.22 | 243,353 | -0.07(-0.16%) |
Oct 01, 2021 | 44.64 | 45.99 | 44.46 | 45.29 | 274,107 | +0.77(+1.72%) |
Sep 30, 2021 | 46.32 | 46.40 | 44.48 | 44.52 | 204,450 | -1.35(-2.95%) |
Sep 29, 2021 | 45.61 | 46.27 | 45.17 | 45.88 | 237,614 | +0.46(+1.02%) |
Sep 28, 2021 | 46.29 | 46.83 | 45.34 | 45.41 | 326,810 | -1.07(-2.31%) |
Sep 27, 2021 | 44.79 | 47.19 | 44.79 | 46.49 | 288,752 | +1.76(+3.93%) |
Sep 24, 2021 | 45.20 | 46.02 | 44.65 | 44.73 | 324,228 | -0.68(-1.49%) |
Sep 23, 2021 | 44.63 | 46.03 | 44.42 | 45.41 | 404,024 | +1.25(+2.84%) |
Sep 22, 2021 | 43.56 | 44.75 | 43.52 | 44.15 | 232,207 | +0.89(+2.06%) |
Sep 21, 2021 | 43.80 | 44.04 | 43.01 | 43.26 | 372,101 | -0.20(-0.46%) |
Sep 20, 2021 | 43.33 | 43.93 | 42.31 | 43.46 | 443,478 | -1.21(-2.71%) |
Sep 17, 2021 | 44.56 | 44.91 | 43.98 | 44.67 | 786,451 | +0.05(+0.11%) |
Sep 16, 2021 | 44.99 | 45.08 | 44.44 | 44.62 | 222,343 | -0.46(-1.02%) |
Sep 15, 2021 | 44.31 | 45.33 | 44.16 | 45.08 | 395,207 | +0.61(+1.37%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.12 | 44.47 | 322,432 | -1.48(-3.21%) |
Sep 13, 2021 | 46.16 | 46.45 | 45.40 | 45.95 | 301,458 | +0.20(+0.43%) |
Sep 10, 2021 | 46.71 | 47.03 | 45.73 | 45.75 | 286,566 | -0.54(-1.16%) |
Sep 09, 2021 | 46.64 | 47.17 | 46.25 | 46.29 | 275,525 | -0.61(-1.30%) |
Sep 08, 2021 | 47.34 | 47.61 | 46.62 | 46.90 | 325,924 | -0.68(-1.44%) |
Sep 07, 2021 | 48.10 | 48.66 | 47.57 | 47.58 | 299,833 | -0.45(-0.93%) |
Sep 03, 2021 | 47.28 | 48.40 | 47.08 | 48.03 | 289,041 | +0.51(+1.08%) |
Sep 02, 2021 | 47.55 | 48.04 | 47.40 | 47.52 | 315,141 | +0.23(+0.49%) |