Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.30 | 40.00 | 37.00 | 39.10 | 883,006 | -0.20(-0.51%) |
Nov 29, 2021 | 40.40 | 41.00 | 39.20 | 39.30 | 648,222 | -0.70(-1.75%) |
Nov 26, 2021 | 39.70 | 41.60 | 39.15 | 40.00 | 538,139 | -0.90(-2.20%) |
Nov 24, 2021 | 40.20 | 41.60 | 37.25 | 40.90 | 1,281,374 | -0.40(-0.97%) |
Nov 23, 2021 | 43.30 | 44.05 | 40.40 | 41.30 | 1,090,982 | -2.10(-4.84%) |
Nov 22, 2021 | 44.80 | 44.91 | 42.20 | 43.40 | 935,496 | -0.70(-1.59%) |
Nov 19, 2021 | 44.00 | 45.57 | 43.50 | 44.10 | 682,094 | -0.10(-0.23%) |
Nov 18, 2021 | 47.50 | 44.50 | 44.00 | 44.20 | 1,301,708 | -3.00(-6.36%) |
Nov 17, 2021 | 48.70 | 49.38 | 47.10 | 47.20 | 907,252 | -1.90(-3.87%) |
Nov 16, 2021 | 50.20 | 50.20 | 48.00 | 49.10 | 1,164,429 | -0.90(-1.80%) |
Nov 15, 2021 | 51.10 | 52.00 | 49.80 | 50.00 | 755,807 | -1.20(-2.34%) |
Nov 12, 2021 | 51.10 | 51.60 | 49.80 | 51.20 | 517,676 | +0.20(+0.39%) |
Nov 11, 2021 | 50.90 | 51.70 | 50.25 | 51.00 | 636,684 | -0.60(-1.16%) |
Nov 10, 2021 | 51.90 | 51.60 | 1,231,011 | -1.20(-2.27%) | ||
Nov 09, 2021 | 53.60 | 55.10 | 52.32 | 52.80 | 826,639 | -1.50(-2.76%) |
Nov 08, 2021 | 54.90 | 55.50 | 52.70 | 54.30 | 917,263 | -0.90(-1.63%) |
Nov 05, 2021 | 57.20 | 57.39 | 54.00 | 55.20 | 1,242,440 | -4.10(-6.91%) |
Nov 04, 2021 | 62.00 | 62.79 | 59.20 | 59.30 | 1,121,173 | -1.90(-3.10%) |
Nov 03, 2021 | 61.50 | 62.14 | 58.40 | 61.20 | 1,287,388 | +0.40(+0.66%) |
Nov 02, 2021 | 56.00 | 62.70 | 55.80 | 60.80 | 3,294,289 | +6.80(+12.59%) |
Nov 01, 2021 | 50.80 | 54.20 | 51.80 | 54.00 | 1,109,315 | +3.20(+6.30%) |
Oct 29, 2021 | 51.40 | 51.65 | 50.30 | 50.80 | 716,985 | -0.70(-1.36%) |
Oct 28, 2021 | 50.80 | 51.60 | 50.32 | 51.50 | 478,729 | +1.00(+1.98%) |
Oct 27, 2021 | 51.70 | 52.20 | 50.40 | 50.50 | 687,278 | -1.10(-2.13%) |
Oct 26, 2021 | 51.90 | 51.60 | 1,050,367 | -0.30(-0.58%) | ||
Oct 25, 2021 | 51.50 | 51.90 | 858,737 | +0.40(+0.78%) | ||
Oct 22, 2021 | 51.30 | 51.50 | 50.00 | 51.50 | 736,360 | -0.50(-0.96%) |
Oct 21, 2021 | 53.10 | 53.90 | 51.70 | 52.00 | 431,763 | -1.40(-2.62%) |
Oct 20, 2021 | 52.60 | 53.90 | 52.30 | 53.40 | 450,075 | +0.70(+1.33%) |
Oct 19, 2021 | 52.80 | 53.00 | 51.70 | 52.70 | 468,531 | +0.70(+1.35%) |
Oct 18, 2021 | 51.50 | 53.18 | 51.10 | 52.00 | 579,985 | +0.40(+0.78%) |
Oct 15, 2021 | 54.10 | 54.20 | 51.40 | 51.60 | 585,292 | -1.80(-3.37%) |
Oct 14, 2021 | 54.40 | 55.20 | 53.30 | 53.40 | 559,695 | -0.20(-0.37%) |
Oct 13, 2021 | 54.20 | 55.20 | 53.10 | 53.60 | 601,523 | +0.00(+0.00%) |
Oct 12, 2021 | 53.00 | 55.30 | 52.60 | 53.60 | 1,037,464 | +2.50(+4.89%) |
Oct 11, 2021 | 51.50 | 52.30 | 51.00 | 51.10 | 335,572 | -0.40(-0.78%) |
Oct 08, 2021 | 51.90 | 53.60 | 51.10 | 51.50 | 543,271 | -0.30(-0.58%) |
Oct 07, 2021 | 50.10 | 52.98 | 49.20 | 51.80 | 816,605 | +2.20(+4.44%) |
Oct 06, 2021 | 50.00 | 50.80 | 49.50 | 49.60 | 580,694 | -1.40(-2.75%) |
Oct 05, 2021 | 50.50 | 51.60 | 49.82 | 51.00 | 531,654 | +0.40(+0.79%) |
Oct 04, 2021 | 52.44 | 52.50 | 49.70 | 50.60 | 1,028,928 | -1.60(-3.07%) |
Oct 01, 2021 | 54.70 | 54.80 | 51.30 | 52.20 | 1,025,980 | -2.80(-5.09%) |
Sep 30, 2021 | 52.50 | 56.00 | 52.40 | 55.00 | 866,048 | +2.90(+5.57%) |
Sep 29, 2021 | 54.70 | 55.40 | 52.00 | 52.10 | 747,272 | -2.50(-4.58%) |
Sep 28, 2021 | 54.90 | 55.20 | 53.40 | 54.60 | 892,285 | -0.80(-1.44%) |
Sep 27, 2021 | 55.60 | 56.70 | 54.30 | 55.40 | 746,688 | +0.50(+0.91%) |
Sep 24, 2021 | 55.50 | 56.00 | 54.60 | 54.90 | 466,394 | -1.50(-2.66%) |
Sep 23, 2021 | 55.20 | 56.50 | 54.30 | 56.40 | 674,082 | +1.80(+3.30%) |
Sep 22, 2021 | 52.70 | 55.60 | 52.00 | 54.60 | 994,342 | +2.70(+5.20%) |
Sep 21, 2021 | 52.20 | 53.00 | 51.30 | 51.90 | 652,440 | +0.20(+0.39%) |
Sep 20, 2021 | 53.20 | 53.80 | 50.60 | 51.70 | 1,309,398 | -3.90(-7.01%) |
Sep 17, 2021 | 54.30 | 55.70 | 53.20 | 55.60 | 1,426,883 | +2.70(+5.10%) |
Sep 16, 2021 | 53.60 | 53.60 | 51.30 | 52.90 | 856,162 | +0.10(+0.19%) |
Sep 15, 2021 | 51.80 | 53.20 | 51.20 | 52.80 | 440,086 | +0.80(+1.54%) |
Sep 14, 2021 | 53.80 | 54.30 | 51.40 | 52.00 | 837,872 | -1.50(-2.80%) |
Sep 13, 2021 | 56.00 | 56.00 | 53.00 | 53.50 | 851,141 | -2.20(-3.95%) |
Sep 10, 2021 | 57.90 | 58.20 | 55.70 | 55.70 | 617,314 | -2.20(-3.80%) |
Sep 09, 2021 | 55.20 | 59.30 | 54.75 | 57.90 | 996,481 | +2.70(+4.89%) |
Sep 08, 2021 | 57.90 | 57.90 | 54.60 | 55.20 | 571,218 | -2.70(-4.66%) |
Sep 07, 2021 | 58.30 | 59.80 | 57.60 | 57.90 | 584,541 | -0.70(-1.19%) |
Sep 03, 2021 | 59.20 | 59.90 | 57.50 | 58.60 | 504,161 | -1.00(-1.68%) |
Sep 02, 2021 | 59.40 | 60.80 | 58.90 | 59.60 | 777,346 | +0.70(+1.19%) |