Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.82 | 48.21 | 46.00 | 46.63 | 715,695 | -1.39(-2.89%) |
Nov 29, 2021 | 49.81 | 49.81 | 47.92 | 48.02 | 356,265 | -1.24(-2.51%) |
Nov 26, 2021 | 49.30 | 50.04 | 47.75 | 49.26 | 209,214 | -1.43(-2.82%) |
Nov 24, 2021 | 50.59 | 51.04 | 49.61 | 50.69 | 241,457 | +0.02(+0.04%) |
Nov 23, 2021 | 50.18 | 51.22 | 49.93 | 50.67 | 437,738 | +0.39(+0.78%) |
Nov 22, 2021 | 50.08 | 51.02 | 49.32 | 50.27 | 496,003 | -0.17(-0.34%) |
Nov 19, 2021 | 52.31 | 52.36 | 49.77 | 50.45 | 646,452 | -2.19(-4.17%) |
Nov 18, 2021 | 53.68 | 52.78 | 51.25 | 52.64 | 876,021 | -1.64(-3.02%) |
Nov 17, 2021 | 55.36 | 56.05 | 53.21 | 54.28 | 1,050,050 | -0.36(-0.67%) |
Nov 16, 2021 | 62.72 | 62.78 | 52.49 | 54.64 | 3,680,799 | -14.34(-20.79%) |
Nov 15, 2021 | 69.32 | 69.32 | 68.35 | 68.98 | 196,677 | +0.11(+0.17%) |
Nov 12, 2021 | 69.13 | 70.17 | 68.40 | 68.87 | 143,339 | -0.42(-0.61%) |
Nov 11, 2021 | 69.07 | 70.16 | 68.65 | 69.29 | 156,893 | +1.08(+1.59%) |
Nov 10, 2021 | 69.41 | 67.99 | 68.21 | 152,378 | -1.37(-1.97%) | |
Nov 09, 2021 | 69.20 | 70.00 | 68.80 | 69.58 | 112,917 | +0.30(+0.43%) |
Nov 08, 2021 | 69.40 | 70.43 | 68.69 | 69.28 | 188,030 | -0.21(-0.30%) |
Nov 05, 2021 | 68.32 | 70.02 | 67.75 | 69.49 | 187,475 | +2.06(+3.06%) |
Nov 04, 2021 | 68.88 | 70.22 | 66.62 | 67.43 | 277,587 | -0.76(-1.11%) |
Nov 03, 2021 | 66.95 | 68.73 | 66.82 | 68.19 | 174,775 | +1.28(+1.92%) |
Nov 02, 2021 | 65.91 | 67.27 | 65.52 | 66.90 | 192,976 | +0.53(+0.79%) |
Nov 01, 2021 | 62.89 | 66.40 | 62.81 | 66.38 | 315,621 | +3.50(+5.56%) |
Oct 29, 2021 | 62.71 | 64.13 | 62.56 | 62.88 | 215,242 | -0.15(-0.24%) |
Oct 28, 2021 | 63.71 | 64.22 | 62.82 | 63.03 | 256,640 | -0.69(-1.08%) |
Oct 27, 2021 | 66.00 | 66.18 | 63.57 | 63.72 | 281,164 | -2.67(-4.03%) |
Oct 26, 2021 | 66.85 | 66.40 | 160,439 | -0.45(-0.67%) | ||
Oct 25, 2021 | 67.07 | 68.37 | 66.67 | 66.85 | 314,570 | +0.06(+0.09%) |
Oct 22, 2021 | 66.60 | 67.80 | 66.08 | 66.79 | 156,605 | +0.35(+0.53%) |
Oct 21, 2021 | 66.75 | 66.75 | 64.27 | 66.43 | 235,360 | -0.55(-0.82%) |
Oct 20, 2021 | 68.03 | 69.22 | 66.15 | 66.98 | 557,021 | -3.06(-4.37%) |
Oct 19, 2021 | 70.20 | 70.25 | 69.34 | 70.04 | 153,319 | -0.12(-0.16%) |
Oct 18, 2021 | 70.99 | 71.56 | 70.11 | 70.15 | 171,257 | -1.25(-1.75%) |
Oct 15, 2021 | 71.88 | 72.31 | 71.21 | 71.40 | 434,102 | +0.28(+0.39%) |
Oct 14, 2021 | 69.93 | 71.52 | 69.60 | 71.12 | 316,110 | +1.65(+2.37%) |
Oct 13, 2021 | 66.44 | 69.52 | 66.20 | 69.47 | 386,106 | +3.16(+4.77%) |
Oct 12, 2021 | 65.66 | 66.80 | 65.28 | 66.31 | 169,203 | +0.66(+1.01%) |
Oct 11, 2021 | 65.18 | 66.95 | 65.12 | 65.65 | 226,231 | +1.17(+1.81%) |
Oct 08, 2021 | 64.56 | 64.71 | 63.87 | 64.48 | 208,949 | +0.08(+0.12%) |
Oct 07, 2021 | 63.78 | 64.74 | 63.34 | 64.40 | 248,572 | +1.54(+2.46%) |
Oct 06, 2021 | 62.35 | 62.95 | 60.39 | 62.86 | 383,369 | +0.09(+0.14%) |
Oct 05, 2021 | 63.68 | 64.48 | 62.49 | 62.77 | 248,552 | -0.81(-1.27%) |
Oct 04, 2021 | 63.81 | 64.10 | 62.49 | 63.58 | 246,514 | -0.01(-0.02%) |
Oct 01, 2021 | 62.16 | 63.77 | 61.58 | 63.59 | 254,499 | +1.86(+3.01%) |
Sep 30, 2021 | 62.86 | 63.00 | 61.25 | 61.73 | 197,821 | +0.36(+0.59%) |
Sep 29, 2021 | 61.12 | 61.45 | 60.29 | 61.36 | 138,852 | +0.58(+0.95%) |
Sep 28, 2021 | 61.05 | 62.00 | 60.21 | 60.79 | 277,104 | -0.52(-0.84%) |
Sep 27, 2021 | 60.17 | 62.14 | 60.17 | 61.31 | 253,081 | +1.16(+1.93%) |
Sep 24, 2021 | 59.43 | 60.56 | 59.22 | 60.15 | 188,964 | +0.70(+1.18%) |
Sep 23, 2021 | 59.75 | 60.19 | 59.10 | 59.45 | 249,577 | -0.21(-0.35%) |
Sep 22, 2021 | 58.46 | 60.33 | 58.46 | 59.66 | 303,646 | +1.69(+2.91%) |
Sep 21, 2021 | 57.75 | 58.33 | 56.79 | 57.97 | 316,015 | +0.75(+1.31%) |
Sep 20, 2021 | 59.51 | 59.51 | 56.44 | 57.22 | 566,709 | -3.62(-5.95%) |
Sep 17, 2021 | 63.89 | 63.89 | 60.17 | 60.85 | 1,463,830 | -3.52(-5.47%) |
Sep 16, 2021 | 64.95 | 65.41 | 63.61 | 64.36 | 322,570 | -1.23(-1.87%) |
Sep 15, 2021 | 64.81 | 66.35 | 64.71 | 65.59 | 434,618 | +1.02(+1.57%) |
Sep 14, 2021 | 65.04 | 65.32 | 64.31 | 64.57 | 304,218 | -0.40(-0.62%) |
Sep 13, 2021 | 64.73 | 65.55 | 63.78 | 64.98 | 349,773 | +1.29(+2.03%) |
Sep 10, 2021 | 63.99 | 64.82 | 63.59 | 63.68 | 184,716 | +0.33(+0.51%) |
Sep 09, 2021 | 63.42 | 64.30 | 63.09 | 63.36 | 205,077 | +0.07(+0.11%) |
Sep 08, 2021 | 63.69 | 64.12 | 62.86 | 63.29 | 211,634 | -0.84(-1.32%) |
Sep 07, 2021 | 63.94 | 64.85 | 63.82 | 64.13 | 192,764 | -0.20(-0.31%) |
Sep 03, 2021 | 64.60 | 64.90 | 63.93 | 64.33 | 130,665 | -0.11(-0.18%) |
Sep 02, 2021 | 63.38 | 64.52 | 63.18 | 64.45 | 147,692 | +1.31(+2.07%) |