Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.72 | 46.13 | 42.50 | 44.00 | 17,328,192 | -0.39(-0.88%) |
Nov 29, 2021 | 44.68 | 45.58 | 42.74 | 44.39 | 14,768,465 | -2.02(-4.35%) |
Nov 26, 2021 | 47.72 | 47.75 | 45.00 | 46.41 | 16,487,617 | +2.49(+5.67%) |
Nov 24, 2021 | 42.55 | 44.58 | 41.74 | 43.92 | 13,120,581 | +0.95(+2.21%) |
Nov 23, 2021 | 44.00 | 44.34 | 41.13 | 42.97 | 17,926,868 | -4.07(-8.65%) |
Nov 22, 2021 | 47.05 | 47.15 | 43.30 | 47.04 | 19,808,676 | -0.10(-0.21%) |
Nov 19, 2021 | 49.55 | 50.86 | 47.00 | 47.14 | 12,695,113 | -1.26(-2.60%) |
Nov 18, 2021 | 51.23 | 48.54 | 45.90 | 48.40 | 24,967,226 | -2.73(-5.34%) |
Nov 17, 2021 | 52.66 | 53.39 | 50.81 | 51.13 | 24,256,428 | -3.72(-6.78%) |
Nov 16, 2021 | 50.09 | 54.94 | 48.85 | 54.85 | 73,748,152 | +7.36(+15.50%) |
Nov 15, 2021 | 49.61 | 49.71 | 46.72 | 47.49 | 12,798,568 | -1.73(-3.51%) |
Nov 12, 2021 | 50.67 | 51.39 | 48.73 | 49.22 | 8,862,730 | -1.30(-2.57%) |
Nov 11, 2021 | 49.08 | 50.85 | 47.57 | 50.52 | 15,764,645 | -0.40(-0.79%) |
Nov 10, 2021 | 49.77 | 50.92 | 15,998,209 | +0.79(+1.58%) | ||
Nov 09, 2021 | 52.95 | 53.00 | 48.93 | 50.13 | 22,762,300 | -1.12(-2.19%) |
Nov 08, 2021 | 53.36 | 53.60 | 49.11 | 51.25 | 52,427,560 | -4.39(-7.89%) |
Nov 05, 2021 | 57.13 | 61.70 | 53.38 | 55.64 | 83,569,472 | -30.42(-35.35%) |
Nov 04, 2021 | 90.39 | 90.49 | 85.75 | 86.06 | 20,773,066 | -3.84(-4.27%) |
Nov 03, 2021 | 88.94 | 91.46 | 88.79 | 89.90 | 6,259,783 | +0.53(+0.59%) |
Nov 02, 2021 | 92.75 | 92.75 | 87.92 | 89.37 | 7,529,489 | -3.46(-3.73%) |
Nov 01, 2021 | 91.60 | 92.95 | 89.86 | 92.83 | 5,481,429 | +1.39(+1.52%) |
Oct 29, 2021 | 89.91 | 92.49 | 88.94 | 91.44 | 6,352,375 | +1.13(+1.25%) |
Oct 28, 2021 | 88.78 | 90.67 | 90.31 | 5,457,377 | +1.86(+2.10%) | |
Oct 27, 2021 | 93.26 | 93.41 | 87.98 | 88.45 | 5,117,753 | -5.01(-5.36%) |
Oct 26, 2021 | 97.15 | 93.46 | 6,123,035 | -3.18(-3.29%) | ||
Oct 25, 2021 | 93.50 | 97.53 | 93.29 | 96.64 | 5,711,332 | +2.81(+2.99%) |
Oct 22, 2021 | 93.95 | 92.18 | 93.83 | 3,926,898 | -1.00(-1.05%) | |
Oct 21, 2021 | 90.41 | 95.59 | 90.35 | 94.83 | 7,019,580 | +4.18(+4.61%) |
Oct 20, 2021 | 91.41 | 93.75 | 89.78 | 90.65 | 9,683,636 | +2.46(+2.79%) |
Oct 19, 2021 | 87.55 | 88.30 | 85.87 | 88.19 | 4,016,860 | +0.54(+0.62%) |
Oct 18, 2021 | 85.11 | 88.90 | 83.58 | 87.65 | 6,493,151 | +2.54(+2.98%) |
Oct 15, 2021 | 86.10 | 86.60 | 84.47 | 85.11 | 4,174,669 | -0.74(-0.86%) |
Oct 14, 2021 | 87.97 | 88.20 | 85.31 | 85.85 | 3,339,764 | -0.86(-0.99%) |
Oct 13, 2021 | 87.23 | 88.40 | 86.25 | 86.71 | 3,944,277 | +0.06(+0.07%) |
Oct 12, 2021 | 85.85 | 87.34 | 84.87 | 86.65 | 4,098,222 | +1.78(+2.10%) |
Oct 11, 2021 | 85.84 | 87.40 | 84.80 | 84.87 | 3,630,792 | -1.24(-1.44%) |
Oct 08, 2021 | 87.50 | 88.22 | 85.14 | 86.11 | 4,132,274 | -1.63(-1.86%) |
Oct 07, 2021 | 84.50 | 89.47 | 84.42 | 87.74 | 8,826,197 | +4.07(+4.86%) |
Oct 06, 2021 | 82.20 | 85.19 | 81.04 | 83.67 | 6,970,867 | +1.11(+1.34%) |
Oct 05, 2021 | 82.21 | 84.14 | 81.50 | 82.56 | 5,451,966 | +0.21(+0.26%) |
Oct 04, 2021 | 86.25 | 86.49 | 81.33 | 82.35 | 8,958,057 | -4.36(-5.03%) |
Oct 01, 2021 | 86.19 | 87.16 | 84.32 | 86.71 | 6,266,814 | -0.34(-0.39%) |
Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 6,942,741 | +1.65(+1.93%) |
Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 7,207,713 | -2.40(-2.73%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 10,380,479 | -4.27(-4.64%) |
Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 8,972,767 | -0.57(-0.62%) |
Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 5,244,900 | -1.74(-1.84%) |
Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 5,356,375 | -0.17(-0.18%) |
Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 17,059,148 | -6.37(-6.31%) |
Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 3,906,617 | +0.19(+0.19%) |
Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 5,281,078 | -2.69(-2.60%) |
Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 5,901,870 | -1.50(-1.43%) |
Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 3,681,202 | -0.64(-0.61%) |
Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 7,184,883 | -2.94(-2.71%) |
Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 6,509,376 | -3.01(-2.70%) |
Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 8,514,418 | -2.90(-2.53%) |
Sep 10, 2021 | 106.91 | 118.61 | 106.61 | 114.41 | 22,451,028 | +7.33(+6.85%) |
Sep 09, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 16,939,968 | +9.58(+9.83%) |
Sep 08, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 5,425,050 | +1.02(+1.06%) |
Sep 07, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 5,731,168 | -2.08(-2.11%) |
Sep 03, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 8,266,697 | -2.45(-2.43%) |
Sep 02, 2021 | 100.18 | 102.26 | 99.56 | 101.01 | 8,578,644 | +0.97(+0.97%) |