Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.18 | 41.99 | 40.50 | 40.58 | 323,849 | -1.06(-2.55%) |
Nov 29, 2021 | 44.10 | 44.74 | 41.43 | 41.64 | 355,774 | -1.69(-3.90%) |
Nov 26, 2021 | 44.99 | 45.91 | 42.52 | 43.33 | 221,414 | -2.31(-5.06%) |
Nov 24, 2021 | 44.17 | 45.70 | 43.77 | 45.64 | 250,247 | +0.94(+2.10%) |
Nov 23, 2021 | 45.17 | 45.21 | 42.88 | 44.70 | 374,725 | -0.71(-1.56%) |
Nov 22, 2021 | 46.72 | 48.07 | 45.34 | 45.41 | 442,568 | -0.86(-1.86%) |
Nov 19, 2021 | 46.74 | 47.78 | 45.97 | 46.27 | 266,014 | -0.23(-0.49%) |
Nov 18, 2021 | 48.07 | 46.53 | 45.37 | 46.50 | 547,684 | -1.29(-2.70%) |
Nov 17, 2021 | 49.29 | 49.36 | 47.24 | 47.79 | 335,040 | -1.84(-3.71%) |
Nov 16, 2021 | 50.59 | 51.12 | 49.51 | 49.63 | 207,884 | -1.23(-2.42%) |
Nov 15, 2021 | 50.91 | 51.50 | 50.12 | 50.86 | 271,874 | -0.40(-0.78%) |
Nov 12, 2021 | 50.97 | 52.40 | 50.97 | 51.26 | 356,195 | -0.20(-0.39%) |
Nov 11, 2021 | 50.47 | 52.00 | 49.31 | 51.46 | 377,350 | +0.66(+1.30%) |
Nov 10, 2021 | 55.00 | 50.45 | 50.80 | 607,274 | -6.59(-11.48%) | |
Nov 09, 2021 | 57.62 | 61.48 | 55.43 | 57.39 | 320,554 | -0.32(-0.55%) |
Nov 08, 2021 | 59.93 | 59.93 | 57.41 | 57.71 | 311,330 | -2.25(-3.75%) |
Nov 05, 2021 | 60.43 | 61.80 | 58.92 | 59.96 | 405,020 | +0.01(+0.02%) |
Nov 04, 2021 | 61.77 | 63.22 | 59.73 | 59.95 | 234,284 | -1.66(-2.69%) |
Nov 03, 2021 | 60.97 | 61.80 | 59.91 | 61.61 | 170,996 | +0.98(+1.62%) |
Nov 02, 2021 | 61.73 | 62.00 | 59.93 | 60.63 | 152,175 | -0.84(-1.37%) |
Nov 01, 2021 | 58.91 | 61.74 | 58.71 | 61.47 | 176,803 | +2.76(+4.70%) |
Oct 29, 2021 | 60.36 | 60.79 | 57.66 | 58.71 | 219,114 | -1.93(-3.18%) |
Oct 28, 2021 | 59.47 | 61.47 | 59.47 | 60.64 | 193,371 | +0.88(+1.47%) |
Oct 27, 2021 | 60.92 | 60.78 | 58.17 | 59.76 | 169,816 | -0.85(-1.40%) |
Oct 26, 2021 | 61.26 | 60.61 | 96,182 | -0.20(-0.33%) | ||
Oct 25, 2021 | 59.08 | 61.24 | 58.41 | 60.81 | 195,747 | +1.52(+2.56%) |
Oct 22, 2021 | 58.51 | 59.55 | 58.02 | 59.29 | 189,210 | +0.58(+0.99%) |
Oct 21, 2021 | 56.54 | 59.21 | 56.54 | 58.71 | 117,947 | +1.96(+3.45%) |
Oct 20, 2021 | 57.63 | 57.63 | 55.98 | 56.75 | 95,473 | -0.82(-1.42%) |
Oct 19, 2021 | 56.43 | 58.37 | 55.63 | 57.57 | 139,855 | +1.59(+2.84%) |
Oct 18, 2021 | 58.00 | 59.01 | 55.68 | 55.98 | 354,793 | -2.02(-3.48%) |
Oct 15, 2021 | 54.93 | 58.03 | 54.65 | 58.00 | 307,537 | +3.68(+6.77%) |
Oct 14, 2021 | 54.68 | 55.98 | 53.94 | 54.32 | 172,268 | +0.35(+0.65%) |
Oct 13, 2021 | 55.84 | 56.19 | 53.95 | 53.97 | 147,295 | -1.46(-2.63%) |
Oct 12, 2021 | 55.18 | 55.68 | 53.78 | 55.43 | 126,714 | +0.54(+0.98%) |
Oct 11, 2021 | 56.44 | 56.70 | 53.98 | 54.89 | 189,496 | -1.64(-2.90%) |
Oct 08, 2021 | 56.72 | 59.65 | 55.84 | 56.53 | 464,589 | +0.32(+0.57%) |
Oct 07, 2021 | 57.22 | 59.03 | 56.05 | 56.21 | 239,933 | -0.19(-0.34%) |
Oct 06, 2021 | 55.06 | 57.27 | 54.62 | 56.40 | 319,804 | +0.97(+1.75%) |
Oct 05, 2021 | 54.19 | 55.75 | 53.85 | 55.43 | 215,217 | +1.67(+3.11%) |
Oct 04, 2021 | 53.88 | 54.52 | 51.78 | 53.76 | 273,978 | -0.70(-1.29%) |
Oct 01, 2021 | 53.47 | 54.83 | 52.94 | 54.46 | 216,071 | -0.57(-1.04%) |
Sep 30, 2021 | 54.82 | 56.35 | 54.60 | 55.03 | 163,161 | +0.19(+0.35%) |
Sep 29, 2021 | 54.79 | 56.32 | 54.11 | 54.84 | 220,735 | +0.29(+0.53%) |
Sep 28, 2021 | 55.47 | 55.80 | 54.00 | 54.55 | 215,358 | -1.68(-2.99%) |
Sep 27, 2021 | 55.47 | 56.39 | 54.30 | 56.23 | 227,548 | +0.54(+0.97%) |
Sep 24, 2021 | 57.05 | 57.05 | 55.54 | 55.69 | 177,202 | -1.46(-2.55%) |
Sep 23, 2021 | 58.52 | 59.53 | 55.18 | 57.15 | 250,487 | -1.78(-3.02%) |
Sep 22, 2021 | 57.10 | 59.17 | 56.91 | 58.93 | 140,885 | +1.87(+3.28%) |
Sep 21, 2021 | 56.39 | 57.65 | 56.14 | 57.06 | 123,653 | +1.29(+2.31%) |
Sep 20, 2021 | 57.37 | 57.72 | 54.32 | 55.77 | 305,372 | -2.46(-4.22%) |
Sep 17, 2021 | 59.20 | 59.48 | 57.11 | 58.23 | 517,824 | -0.56(-0.95%) |
Sep 16, 2021 | 57.12 | 59.47 | 56.18 | 58.79 | 225,010 | +1.70(+2.98%) |
Sep 15, 2021 | 57.27 | 58.49 | 56.82 | 57.09 | 261,095 | -0.91(-1.57%) |
Sep 14, 2021 | 57.30 | 58.13 | 54.79 | 58.00 | 273,922 | +1.25(+2.20%) |
Sep 13, 2021 | 58.49 | 59.50 | 55.98 | 56.75 | 479,233 | -4.69(-7.63%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.38 | 61.44 | 173,424 | -0.60(-0.97%) |
Sep 09, 2021 | 65.00 | 65.08 | 61.86 | 62.04 | 229,069 | -2.83(-4.36%) |
Sep 08, 2021 | 64.23 | 65.64 | 63.67 | 64.87 | 455,082 | +0.77(+1.20%) |
Sep 07, 2021 | 65.80 | 67.49 | 63.72 | 64.10 | 753,946 | -1.70(-2.58%) |
Sep 03, 2021 | 64.56 | 65.99 | 63.90 | 65.80 | 253,225 | +1.12(+1.73%) |
Sep 02, 2021 | 60.98 | 65.41 | 60.66 | 64.68 | 490,215 | +4.51(+7.50%) |