Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2021 | 41.52 | 0 | -3.22(-7.20%) | |||
Nov 17, 2021 | 43.09 | 44.86 | 42.68 | 44.74 | 61,911 | +0.43(+0.97%) |
Nov 16, 2021 | 45.60 | 45.60 | 43.89 | 44.31 | 57,603 | -1.43(-3.13%) |
Nov 15, 2021 | 47.19 | 47.89 | 45.51 | 45.74 | 65,988 | -1.42(-3.01%) |
Nov 12, 2021 | 47.69 | 48.36 | 47.01 | 47.16 | 35,013 | -0.52(-1.09%) |
Nov 11, 2021 | 48.52 | 49.27 | 47.68 | 47.68 | 51,274 | -0.68(-1.41%) |
Nov 10, 2021 | 49.26 | 48.36 | 47,489 | -1.29(-2.60%) | ||
Nov 09, 2021 | 49.50 | 50.39 | 49.29 | 49.65 | 76,530 | +0.42(+0.85%) |
Nov 08, 2021 | 52.48 | 53.21 | 48.91 | 49.23 | 95,958 | -3.00(-5.74%) |
Nov 05, 2021 | 55.90 | 56.54 | 51.52 | 52.23 | 116,987 | -2.93(-5.31%) |
Nov 04, 2021 | 54.05 | 55.22 | 53.24 | 55.16 | 74,041 | +1.67(+3.12%) |
Nov 03, 2021 | 52.26 | 54.08 | 52.26 | 53.49 | 60,420 | +1.28(+2.45%) |
Nov 02, 2021 | 52.06 | 52.85 | 51.32 | 52.21 | 47,619 | +0.36(+0.69%) |
Nov 01, 2021 | 50.13 | 53.27 | 49.82 | 51.85 | 98,369 | +2.03(+4.07%) |
Oct 29, 2021 | 49.76 | 50.04 | 48.53 | 49.82 | 79,492 | -0.16(-0.32%) |
Oct 28, 2021 | 48.25 | 50.31 | 48.25 | 49.98 | 57,443 | +1.88(+3.91%) |
Oct 27, 2021 | 48.64 | 48.73 | 47.06 | 48.10 | 33,267 | -1.02(-2.08%) |
Oct 26, 2021 | 50.82 | 49.12 | 59,866 | -1.89(-3.71%) | ||
Oct 25, 2021 | 49.23 | 51.45 | 48.75 | 51.01 | 96,655 | +2.11(+4.31%) |
Oct 22, 2021 | 48.49 | 49.00 | 47.35 | 48.90 | 67,292 | +0.03(+0.06%) |
Oct 21, 2021 | 46.03 | 49.31 | 46.03 | 48.87 | 142,134 | +2.98(+6.49%) |
Oct 20, 2021 | 44.83 | 45.91 | 44.22 | 45.89 | 240,874 | +0.90(+2.00%) |
Oct 19, 2021 | 45.42 | 45.63 | 44.45 | 44.99 | 20,326 | -0.12(-0.27%) |
Oct 18, 2021 | 45.63 | 46.35 | 44.95 | 45.11 | 37,059 | -0.60(-1.31%) |
Oct 15, 2021 | 46.38 | 46.78 | 45.45 | 45.71 | 53,478 | +0.28(+0.62%) |
Oct 14, 2021 | 45.34 | 46.83 | 45.05 | 45.43 | 47,635 | +0.32(+0.71%) |
Oct 13, 2021 | 44.23 | 45.29 | 43.02 | 45.11 | 63,946 | +1.05(+2.38%) |
Oct 12, 2021 | 43.28 | 44.61 | 42.80 | 44.06 | 33,303 | +0.61(+1.40%) |
Oct 11, 2021 | 42.83 | 43.78 | 42.56 | 43.45 | 38,684 | +0.21(+0.49%) |
Oct 08, 2021 | 44.72 | 44.87 | 43.10 | 43.24 | 67,577 | -1.54(-3.44%) |
Oct 07, 2021 | 44.89 | 45.80 | 44.38 | 44.78 | 92,971 | +0.41(+0.92%) |
Oct 06, 2021 | 43.19 | 44.91 | 42.40 | 44.37 | 60,437 | +0.53(+1.21%) |
Oct 05, 2021 | 44.00 | 44.38 | 43.48 | 43.84 | 34,194 | +0.11(+0.25%) |
Oct 04, 2021 | 43.57 | 44.06 | 43.06 | 43.73 | 104,438 | -0.06(-0.14%) |
Oct 01, 2021 | 42.55 | 44.00 | 41.53 | 43.79 | 77,410 | +0.78(+1.81%) |
Sep 30, 2021 | 43.65 | 43.85 | 42.48 | 43.01 | 72,692 | -0.64(-1.47%) |
Sep 29, 2021 | 43.78 | 44.97 | 42.63 | 43.65 | 38,558 | +0.01(+0.02%) |
Sep 28, 2021 | 45.00 | 45.00 | 43.43 | 43.64 | 67,104 | -1.73(-3.81%) |
Sep 27, 2021 | 43.34 | 46.34 | 42.93 | 45.37 | 125,441 | +1.91(+4.39%) |
Sep 24, 2021 | 39.46 | 43.61 | 38.97 | 43.46 | 176,505 | +3.44(+8.60%) |
Sep 23, 2021 | 38.33 | 41.15 | 38.33 | 40.02 | 91,276 | +1.62(+4.22%) |
Sep 22, 2021 | 38.62 | 39.35 | 38.18 | 38.40 | 63,312 | +0.22(+0.58%) |
Sep 21, 2021 | 38.07 | 39.14 | 37.87 | 38.18 | 80,148 | +0.64(+1.70%) |
Sep 20, 2021 | 37.95 | 38.40 | 36.82 | 37.54 | 128,264 | -1.66(-4.23%) |
Sep 17, 2021 | 39.78 | 40.16 | 38.92 | 39.20 | 207,965 | -0.47(-1.18%) |
Sep 16, 2021 | 39.66 | 40.06 | 38.85 | 39.67 | 55,184 | +0.27(+0.69%) |
Sep 15, 2021 | 38.47 | 39.86 | 38.26 | 39.40 | 73,650 | +0.87(+2.26%) |
Sep 14, 2021 | 39.28 | 39.28 | 38.36 | 38.53 | 86,588 | -1.62(-4.03%) |
Sep 13, 2021 | 40.46 | 41.17 | 39.80 | 40.15 | 51,455 | +0.15(+0.37%) |
Sep 10, 2021 | 41.38 | 42.18 | 39.61 | 40.00 | 71,834 | -1.00(-2.44%) |
Sep 09, 2021 | 40.60 | 41.36 | 40.23 | 41.00 | 72,834 | +0.25(+0.61%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.12 | 40.75 | 50,783 | -1.46(-3.46%) |
Sep 07, 2021 | 43.00 | 43.95 | 41.45 | 42.21 | 73,491 | -0.94(-2.18%) |
Sep 03, 2021 | 43.60 | 45.46 | 42.05 | 43.15 | 71,410 | -0.84(-1.91%) |
Sep 02, 2021 | 43.00 | 45.88 | 42.81 | 43.99 | 83,560 | +1.50(+3.53%) |