Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.83 | 58.79 | 54.31 | 57.16 | 1,135,583 | -1.31(-2.24%) |
Nov 29, 2021 | 60.69 | 61.50 | 58.04 | 58.47 | 253,144 | +0.66(+1.14%) |
Nov 26, 2021 | 59.15 | 60.94 | 57.32 | 57.81 | 241,306 | -3.86(-6.26%) |
Nov 24, 2021 | 61.00 | 62.26 | 60.18 | 61.67 | 212,046 | -0.04(-0.06%) |
Nov 23, 2021 | 62.38 | 65.21 | 61.53 | 61.71 | 248,924 | -0.78(-1.25%) |
Nov 22, 2021 | 63.29 | 65.99 | 62.41 | 62.49 | 322,740 | +0.32(+0.51%) |
Nov 19, 2021 | 63.00 | 64.00 | 61.87 | 62.17 | 217,700 | -1.49(-2.34%) |
Nov 18, 2021 | 62.30 | 64.37 | 63.39 | 63.66 | 317,249 | +1.74(+2.81%) |
Nov 17, 2021 | 61.59 | 63.95 | 61.50 | 61.92 | 317,425 | +0.23(+0.37%) |
Nov 16, 2021 | 60.12 | 62.95 | 59.48 | 61.69 | 345,679 | +1.21(+2.00%) |
Nov 15, 2021 | 59.40 | 62.31 | 58.77 | 60.48 | 376,533 | +1.21(+2.04%) |
Nov 12, 2021 | 56.70 | 60.30 | 56.04 | 59.27 | 261,654 | +2.48(+4.37%) |
Nov 11, 2021 | 55.82 | 58.85 | 55.82 | 56.79 | 146,571 | +0.98(+1.76%) |
Nov 10, 2021 | 57.87 | 55.81 | 190,621 | -2.31(-3.97%) | ||
Nov 09, 2021 | 58.64 | 59.00 | 56.33 | 58.12 | 215,484 | -0.42(-0.72%) |
Nov 08, 2021 | 56.00 | 58.61 | 56.00 | 58.54 | 241,596 | +2.92(+5.25%) |
Nov 05, 2021 | 53.00 | 55.92 | 52.79 | 55.62 | 338,638 | +3.16(+6.02%) |
Nov 04, 2021 | 52.01 | 52.79 | 51.55 | 52.46 | 175,352 | +0.56(+1.08%) |
Nov 03, 2021 | 52.50 | 52.50 | 50.52 | 51.90 | 134,010 | -0.70(-1.33%) |
Nov 02, 2021 | 52.98 | 53.08 | 51.44 | 52.60 | 164,447 | -0.56(-1.05%) |
Nov 01, 2021 | 54.97 | 55.66 | 51.70 | 53.16 | 233,096 | -1.30(-2.39%) |
Oct 29, 2021 | 50.69 | 55.49 | 48.54 | 54.46 | 633,492 | +8.24(+17.83%) |
Oct 28, 2021 | 46.63 | 47.79 | 46.11 | 46.22 | 171,413 | -0.59(-1.26%) |
Oct 27, 2021 | 46.80 | 48.09 | 46.15 | 46.81 | 103,521 | -0.03(-0.06%) |
Oct 26, 2021 | 46.96 | 46.84 | 123,097 | +0.10(+0.21%) | ||
Oct 25, 2021 | 45.59 | 47.04 | 45.56 | 46.74 | 123,816 | +2.30(+5.18%) |
Oct 22, 2021 | 43.83 | 45.45 | 43.28 | 44.44 | 114,290 | +0.61(+1.39%) |
Oct 21, 2021 | 47.07 | 47.67 | 43.53 | 43.83 | 208,592 | -3.35(-7.10%) |
Oct 20, 2021 | 47.88 | 47.90 | 46.80 | 47.18 | 95,192 | -0.77(-1.61%) |
Oct 19, 2021 | 49.20 | 49.76 | 47.80 | 47.95 | 139,422 | -1.45(-2.94%) |
Oct 18, 2021 | 49.25 | 50.78 | 48.99 | 49.40 | 108,093 | -0.10(-0.20%) |
Oct 15, 2021 | 50.12 | 50.75 | 49.29 | 49.50 | 133,711 | +0.00(+0.00%) |
Oct 14, 2021 | 50.76 | 51.04 | 48.39 | 49.50 | 99,509 | -0.17(-0.34%) |
Oct 13, 2021 | 51.01 | 51.01 | 48.71 | 49.67 | 102,684 | +0.50(+1.02%) |
Oct 12, 2021 | 48.35 | 50.00 | 48.22 | 49.17 | 63,103 | +0.96(+1.99%) |
Oct 11, 2021 | 47.60 | 49.57 | 47.60 | 48.21 | 148,399 | +0.53(+1.11%) |
Oct 08, 2021 | 48.44 | 49.25 | 47.42 | 47.68 | 101,057 | -0.60(-1.24%) |
Oct 07, 2021 | 47.43 | 49.17 | 47.43 | 48.28 | 118,671 | +1.27(+2.70%) |
Oct 06, 2021 | 47.41 | 47.76 | 45.38 | 47.01 | 156,989 | -1.22(-2.53%) |
Oct 05, 2021 | 48.13 | 51.57 | 47.64 | 48.23 | 379,077 | +1.42(+3.03%) |
Oct 04, 2021 | 47.52 | 48.34 | 45.79 | 46.81 | 224,632 | -0.62(-1.31%) |
Oct 01, 2021 | 46.11 | 48.10 | 45.43 | 47.43 | 226,937 | +1.42(+3.09%) |
Sep 30, 2021 | 44.75 | 46.95 | 44.39 | 46.01 | 272,891 | +1.25(+2.79%) |
Sep 29, 2021 | 45.34 | 45.34 | 43.62 | 44.76 | 109,281 | -0.15(-0.33%) |
Sep 28, 2021 | 46.35 | 47.00 | 44.80 | 44.91 | 178,002 | -1.68(-3.61%) |
Sep 27, 2021 | 46.33 | 47.29 | 46.11 | 46.59 | 166,079 | +0.80(+1.75%) |
Sep 24, 2021 | 44.97 | 46.40 | 44.59 | 45.79 | 141,837 | +0.84(+1.87%) |
Sep 23, 2021 | 44.34 | 45.16 | 44.05 | 44.95 | 132,300 | +0.71(+1.60%) |
Sep 22, 2021 | 43.51 | 45.01 | 43.24 | 44.24 | 109,337 | +1.01(+2.34%) |
Sep 21, 2021 | 42.07 | 43.52 | 41.62 | 43.23 | 128,388 | +1.52(+3.64%) |
Sep 20, 2021 | 43.28 | 44.89 | 40.64 | 41.71 | 193,426 | -2.66(-6.00%) |
Sep 17, 2021 | 44.30 | 44.52 | 43.10 | 44.37 | 424,586 | +0.15(+0.34%) |
Sep 16, 2021 | 45.55 | 45.79 | 43.73 | 44.22 | 157,172 | -1.19(-2.62%) |
Sep 15, 2021 | 44.72 | 45.60 | 43.50 | 45.41 | 195,678 | +0.99(+2.23%) |
Sep 14, 2021 | 45.15 | 46.19 | 44.02 | 44.42 | 285,737 | -0.32(-0.72%) |
Sep 13, 2021 | 43.01 | 45.63 | 43.00 | 44.74 | 241,054 | +2.02(+4.73%) |
Sep 10, 2021 | 44.22 | 45.99 | 42.41 | 42.72 | 501,990 | +0.73(+1.74%) |
Sep 09, 2021 | 41.56 | 42.64 | 41.50 | 41.99 | 123,851 | +0.26(+0.62%) |
Sep 08, 2021 | 42.00 | 42.69 | 41.33 | 41.73 | 192,531 | -0.27(-0.64%) |
Sep 07, 2021 | 43.98 | 44.18 | 41.80 | 42.00 | 196,513 | -2.21(-5.00%) |
Sep 03, 2021 | 46.10 | 46.79 | 44.05 | 44.21 | 139,375 | -1.98(-4.29%) |
Sep 02, 2021 | 44.59 | 46.45 | 44.51 | 46.19 | 212,898 | +1.98(+4.48%) |