Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.62 | 55.14 | 51.45 | 55.01 | 899,385 | +3.24(+6.26%) |
Nov 29, 2021 | 52.53 | 53.66 | 51.56 | 51.77 | 619,279 | -0.75(-1.43%) |
Nov 26, 2021 | 53.37 | 55.12 | 51.44 | 52.52 | 431,305 | -1.90(-3.49%) |
Nov 24, 2021 | 51.91 | 54.57 | 51.13 | 54.42 | 728,763 | +2.23(+4.27%) |
Nov 23, 2021 | 52.45 | 52.57 | 48.31 | 52.19 | 1,091,984 | -0.26(-0.50%) |
Nov 22, 2021 | 55.91 | 56.95 | 52.43 | 52.45 | 1,558,070 | -3.57(-6.37%) |
Nov 19, 2021 | 54.87 | 57.46 | 54.29 | 56.02 | 1,276,241 | +1.02(+1.85%) |
Nov 18, 2021 | 54.27 | 55.11 | 54.37 | 55.00 | 1,116,656 | +1.52(+2.84%) |
Nov 17, 2021 | 55.00 | 55.78 | 52.58 | 53.48 | 855,960 | -2.01(-3.62%) |
Nov 16, 2021 | 53.74 | 56.00 | 52.62 | 55.49 | 787,667 | +1.76(+3.28%) |
Nov 15, 2021 | 56.39 | 56.86 | 53.41 | 53.73 | 610,965 | -2.12(-3.80%) |
Nov 12, 2021 | 56.96 | 57.05 | 54.50 | 55.85 | 501,334 | -0.64(-1.13%) |
Nov 11, 2021 | 57.48 | 57.79 | 55.94 | 56.49 | 498,895 | -0.02(-0.04%) |
Nov 10, 2021 | 60.46 | 56.51 | 690,603 | -4.51(-7.39%) | ||
Nov 09, 2021 | 62.94 | 65.15 | 60.82 | 61.02 | 938,891 | +0.23(+0.38%) |
Nov 08, 2021 | 61.13 | 63.02 | 60.57 | 60.79 | 611,927 | -0.63(-1.03%) |
Nov 05, 2021 | 59.36 | 63.28 | 57.63 | 61.42 | 965,855 | +1.77(+2.97%) |
Nov 04, 2021 | 60.43 | 60.51 | 57.95 | 59.65 | 1,346,809 | -0.73(-1.21%) |
Nov 03, 2021 | 57.63 | 60.50 | 57.21 | 60.38 | 661,322 | +2.52(+4.36%) |
Nov 02, 2021 | 57.92 | 58.07 | 56.06 | 57.86 | 557,480 | +0.10(+0.17%) |
Nov 01, 2021 | 53.79 | 58.33 | 54.93 | 57.76 | 873,804 | +3.96(+7.36%) |
Oct 29, 2021 | 56.20 | 56.20 | 53.75 | 53.80 | 722,953 | -2.18(-3.89%) |
Oct 28, 2021 | 55.27 | 56.72 | 55.98 | 775,161 | +1.14(+2.08%) | |
Oct 27, 2021 | 59.05 | 60.10 | 54.83 | 54.84 | 1,248,195 | -4.47(-7.54%) |
Oct 26, 2021 | 58.31 | 59.31 | 2,411,055 | +1.15(+1.98%) | ||
Oct 25, 2021 | 58.91 | 59.77 | 57.17 | 58.16 | 1,391,820 | -0.84(-1.42%) |
Oct 22, 2021 | 59.40 | 59.50 | 58.10 | 59.00 | 689,410 | -0.48(-0.81%) |
Oct 21, 2021 | 60.16 | 61.26 | 59.01 | 59.48 | 790,282 | -0.09(-0.15%) |
Oct 20, 2021 | 60.89 | 61.91 | 59.41 | 59.57 | 643,368 | -1.60(-2.62%) |
Oct 19, 2021 | 60.63 | 63.23 | 60.12 | 61.17 | 1,340,402 | +1.06(+1.76%) |
Oct 18, 2021 | 60.71 | 61.61 | 59.79 | 60.11 | 590,862 | -1.13(-1.85%) |
Oct 15, 2021 | 63.62 | 63.72 | 60.97 | 61.24 | 814,004 | -1.27(-2.03%) |
Oct 14, 2021 | 61.00 | 63.37 | 61.00 | 62.51 | 697,521 | +2.36(+3.92%) |
Oct 13, 2021 | 59.34 | 60.60 | 58.69 | 60.15 | 918,441 | +1.08(+1.83%) |
Oct 12, 2021 | 57.11 | 59.25 | 56.84 | 59.07 | 853,980 | +2.52(+4.46%) |
Oct 11, 2021 | 54.93 | 56.98 | 54.49 | 56.55 | 721,096 | +1.62(+2.95%) |
Oct 08, 2021 | 56.94 | 58.32 | 54.57 | 54.93 | 861,409 | -1.50(-2.66%) |
Oct 07, 2021 | 57.51 | 58.97 | 56.18 | 56.43 | 840,312 | -0.69(-1.21%) |
Oct 06, 2021 | 56.37 | 57.63 | 54.88 | 57.12 | 874,164 | -0.18(-0.31%) |
Oct 05, 2021 | 57.01 | 57.54 | 55.06 | 57.30 | 1,013,411 | +0.88(+1.56%) |
Oct 04, 2021 | 58.78 | 58.78 | 55.19 | 56.42 | 1,217,176 | -3.08(-5.18%) |
Oct 01, 2021 | 59.66 | 60.47 | 57.22 | 59.50 | 964,845 | +0.23(+0.39%) |
Sep 30, 2021 | 60.13 | 60.74 | 58.91 | 59.27 | 1,141,322 | -0.53(-0.89%) |
Sep 29, 2021 | 61.66 | 62.80 | 58.92 | 59.80 | 867,402 | -0.99(-1.63%) |
Sep 28, 2021 | 62.53 | 63.05 | 59.92 | 60.79 | 1,252,917 | -3.57(-5.55%) |
Sep 27, 2021 | 64.73 | 65.39 | 62.35 | 64.36 | 906,320 | -0.49(-0.76%) |
Sep 24, 2021 | 68.30 | 68.63 | 64.41 | 64.85 | 1,099,193 | -4.01(-5.82%) |
Sep 23, 2021 | 69.79 | 70.29 | 67.28 | 68.86 | 831,251 | -0.03(-0.04%) |
Sep 22, 2021 | 68.24 | 69.72 | 67.67 | 68.89 | 480,339 | +0.76(+1.12%) |
Sep 21, 2021 | 67.68 | 70.94 | 67.03 | 68.13 | 530,455 | +0.93(+1.38%) |
Sep 20, 2021 | 68.38 | 70.39 | 66.90 | 67.20 | 1,127,454 | -4.40(-6.15%) |
Sep 17, 2021 | 67.14 | 72.29 | 65.60 | 71.60 | 2,060,422 | +5.09(+7.65%) |
Sep 16, 2021 | 66.23 | 67.16 | 64.67 | 66.51 | 497,874 | +0.01(+0.02%) |
Sep 15, 2021 | 64.63 | 66.83 | 64.11 | 66.50 | 713,298 | +1.69(+2.61%) |
Sep 14, 2021 | 66.03 | 67.11 | 64.09 | 64.81 | 768,144 | -0.97(-1.47%) |
Sep 13, 2021 | 69.51 | 69.51 | 65.20 | 65.78 | 1,038,468 | -2.65(-3.87%) |
Sep 10, 2021 | 70.11 | 70.50 | 67.73 | 68.43 | 726,582 | -0.89(-1.28%) |
Sep 09, 2021 | 69.21 | 72.67 | 68.62 | 69.32 | 961,947 | -0.20(-0.29%) |
Sep 08, 2021 | 73.00 | 74.35 | 69.39 | 69.52 | 939,470 | -3.63(-4.96%) |
Sep 07, 2021 | 73.10 | 75.79 | 72.63 | 73.15 | 2,025,749 | +0.17(+0.23%) |
Sep 03, 2021 | 75.31 | 75.73 | 72.11 | 72.98 | 926,385 | -2.52(-3.34%) |
Sep 02, 2021 | 76.10 | 76.42 | 74.60 | 75.50 | 721,088 | +0.20(+0.27%) |