Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.76 | 49.76 | 45.63 | 49.12 | 1,886,972 | +3.06(+6.64%) |
Nov 29, 2021 | 44.77 | 46.49 | 44.21 | 46.06 | 437,214 | +2.96(+6.87%) |
Nov 26, 2021 | 43.74 | 44.73 | 42.60 | 43.10 | 266,961 | -2.51(-5.50%) |
Nov 24, 2021 | 44.53 | 45.69 | 42.60 | 45.61 | 266,736 | -0.18(-0.39%) |
Nov 23, 2021 | 46.88 | 46.90 | 44.02 | 45.79 | 515,846 | -0.82(-1.76%) |
Nov 22, 2021 | 45.70 | 50.12 | 45.60 | 46.61 | 875,132 | +1.98(+4.44%) |
Nov 19, 2021 | 44.26 | 45.00 | 43.64 | 44.63 | 245,072 | +0.05(+0.11%) |
Nov 18, 2021 | 45.00 | 44.63 | 43.51 | 44.58 | 224,519 | +0.02(+0.04%) |
Nov 17, 2021 | 45.50 | 45.78 | 44.20 | 44.56 | 264,531 | -0.91(-2.00%) |
Nov 16, 2021 | 44.22 | 45.55 | 43.18 | 45.47 | 382,929 | +1.14(+2.57%) |
Nov 15, 2021 | 45.89 | 45.92 | 43.59 | 44.33 | 326,373 | -1.28(-2.81%) |
Nov 12, 2021 | 46.50 | 46.80 | 45.14 | 45.61 | 467,125 | -0.12(-0.26%) |
Nov 11, 2021 | 42.60 | 45.90 | 42.11 | 45.73 | 412,630 | +3.16(+7.42%) |
Nov 10, 2021 | 42.42 | 42.57 | 385,095 | -0.91(-2.09%) | ||
Nov 09, 2021 | 45.68 | 45.80 | 42.36 | 43.48 | 478,995 | -0.69(-1.56%) |
Nov 08, 2021 | 43.00 | 45.19 | 41.15 | 44.17 | 848,909 | +1.61(+3.78%) |
Nov 05, 2021 | 39.97 | 42.97 | 39.00 | 42.56 | 871,128 | +4.04(+10.49%) |
Nov 04, 2021 | 37.61 | 38.60 | 37.25 | 38.52 | 290,606 | +1.33(+3.58%) |
Nov 03, 2021 | 37.02 | 37.02 | 35.71 | 37.19 | 255,246 | +0.07(+0.19%) |
Nov 02, 2021 | 37.00 | 38.12 | 36.66 | 37.12 | 277,679 | +0.21(+0.57%) |
Nov 01, 2021 | 35.12 | 37.38 | 36.20 | 36.91 | 389,565 | +2.26(+6.52%) |
Oct 29, 2021 | 34.93 | 35.15 | 33.63 | 34.65 | 307,846 | -0.62(-1.76%) |
Oct 28, 2021 | 32.99 | 35.38 | 35.27 | 375,023 | +2.73(+8.39%) | |
Oct 27, 2021 | 32.80 | 33.17 | 32.30 | 32.54 | 206,461 | -0.29(-0.88%) |
Oct 26, 2021 | 33.23 | 32.83 | 253,302 | -0.41(-1.23%) | ||
Oct 25, 2021 | 31.80 | 33.35 | 31.79 | 33.24 | 242,479 | +1.44(+4.53%) |
Oct 22, 2021 | 32.61 | 32.79 | 31.72 | 31.80 | 145,304 | -1.02(-3.11%) |
Oct 21, 2021 | 31.78 | 32.86 | 31.71 | 32.82 | 204,564 | +1.01(+3.18%) |
Oct 20, 2021 | 31.59 | 32.00 | 31.32 | 31.81 | 184,259 | +0.11(+0.35%) |
Oct 19, 2021 | 32.31 | 32.42 | 31.56 | 31.70 | 188,548 | -0.36(-1.12%) |
Oct 18, 2021 | 31.40 | 32.06 | 30.77 | 32.06 | 225,132 | +0.26(+0.82%) |
Oct 15, 2021 | 32.01 | 32.37 | 31.75 | 31.80 | 212,146 | +0.36(+1.15%) |
Oct 14, 2021 | 31.00 | 31.47 | 30.84 | 31.44 | 168,416 | +0.98(+3.22%) |
Oct 13, 2021 | 30.70 | 30.79 | 29.76 | 30.46 | 149,143 | -0.22(-0.72%) |
Oct 12, 2021 | 31.59 | 31.73 | 30.20 | 30.68 | 217,784 | -0.73(-2.32%) |
Oct 11, 2021 | 31.49 | 32.49 | 31.24 | 31.41 | 274,133 | -0.12(-0.38%) |
Oct 08, 2021 | 32.44 | 32.50 | 31.30 | 31.53 | 90,734 | -0.65(-2.02%) |
Oct 07, 2021 | 31.85 | 32.65 | 31.77 | 32.18 | 178,209 | +0.87(+2.78%) |
Oct 06, 2021 | 31.00 | 31.49 | 30.59 | 31.31 | 119,416 | -0.20(-0.63%) |
Oct 05, 2021 | 30.47 | 31.80 | 30.47 | 31.51 | 147,163 | +0.82(+2.67%) |
Oct 04, 2021 | 31.78 | 31.78 | 30.49 | 30.69 | 191,169 | -1.14(-3.58%) |
Oct 01, 2021 | 31.53 | 31.92 | 31.08 | 31.83 | 179,663 | +0.46(+1.47%) |
Sep 30, 2021 | 31.31 | 31.73 | 30.92 | 31.37 | 143,204 | +0.15(+0.48%) |
Sep 29, 2021 | 32.62 | 32.92 | 30.90 | 31.22 | 282,716 | -1.26(-3.88%) |
Sep 28, 2021 | 33.17 | 33.49 | 31.41 | 32.48 | 357,598 | -1.13(-3.36%) |
Sep 27, 2021 | 32.74 | 34.00 | 31.86 | 33.61 | 516,186 | +1.98(+6.26%) |
Sep 24, 2021 | 30.45 | 32.18 | 30.21 | 31.63 | 359,861 | +0.97(+3.16%) |
Sep 23, 2021 | 29.50 | 30.83 | 28.80 | 30.66 | 316,385 | +2.04(+7.13%) |
Sep 22, 2021 | 28.01 | 28.96 | 27.92 | 28.62 | 143,465 | +0.85(+3.06%) |
Sep 21, 2021 | 28.13 | 28.13 | 27.10 | 27.77 | 130,611 | +0.01(+0.04%) |
Sep 20, 2021 | 27.86 | 28.19 | 27.14 | 27.76 | 258,246 | -1.10(-3.81%) |
Sep 17, 2021 | 29.05 | 29.24 | 28.33 | 28.86 | 354,185 | -0.31(-1.06%) |
Sep 16, 2021 | 28.45 | 29.22 | 27.92 | 29.17 | 191,192 | +0.71(+2.49%) |
Sep 15, 2021 | 28.40 | 28.49 | 27.68 | 28.46 | 211,915 | +0.09(+0.32%) |
Sep 14, 2021 | 29.00 | 29.00 | 28.27 | 28.37 | 198,802 | -0.25(-0.87%) |
Sep 13, 2021 | 28.89 | 28.89 | 27.97 | 28.62 | 259,412 | -0.06(-0.21%) |
Sep 10, 2021 | 28.63 | 29.36 | 28.56 | 28.68 | 152,392 | +0.31(+1.09%) |
Sep 09, 2021 | 28.42 | 28.76 | 28.22 | 28.37 | 133,244 | +0.15(+0.53%) |
Sep 08, 2021 | 29.00 | 29.00 | 27.84 | 28.22 | 234,476 | -0.85(-2.92%) |
Sep 07, 2021 | 29.10 | 29.75 | 28.84 | 29.07 | 191,719 | +0.15(+0.52%) |
Sep 03, 2021 | 28.81 | 29.20 | 28.50 | 28.92 | 152,924 | +0.05(+0.17%) |
Sep 02, 2021 | 28.90 | 29.25 | 28.68 | 28.87 | 125,329 | +0.01(+0.03%) |