Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.88 | 37.50 | 36.59 | 36.70 | 234,406 | -0.57(-1.53%) |
Nov 29, 2021 | 38.50 | 38.50 | 37.16 | 37.27 | 241,613 | +0.12(+0.32%) |
Nov 26, 2021 | 38.87 | 38.94 | 36.62 | 37.15 | 221,425 | -2.41(-6.09%) |
Nov 24, 2021 | 38.22 | 39.76 | 37.82 | 39.56 | 241,381 | +0.83(+2.14%) |
Nov 23, 2021 | 39.72 | 39.89 | 37.41 | 38.73 | 459,609 | -1.24(-3.10%) |
Nov 22, 2021 | 43.90 | 44.23 | 39.83 | 39.97 | 650,849 | -4.07(-9.24%) |
Nov 19, 2021 | 47.03 | 47.31 | 43.04 | 44.04 | 566,013 | -3.33(-7.03%) |
Nov 18, 2021 | 51.00 | 52.27 | 47.33 | 47.37 | 401,935 | -4.17(-8.09%) |
Nov 17, 2021 | 51.47 | 52.32 | 50.60 | 51.54 | 321,297 | -0.71(-1.36%) |
Nov 16, 2021 | 51.48 | 52.46 | 49.99 | 52.25 | 412,236 | +1.00(+1.95%) |
Nov 15, 2021 | 49.00 | 51.81 | 47.47 | 51.25 | 519,103 | +2.48(+5.09%) |
Nov 12, 2021 | 48.25 | 49.55 | 47.09 | 48.77 | 420,947 | +0.62(+1.29%) |
Nov 11, 2021 | 51.03 | 51.80 | 47.91 | 48.15 | 368,007 | -2.47(-4.88%) |
Nov 10, 2021 | 52.53 | 50.62 | 465,325 | -3.57(-6.59%) | ||
Nov 09, 2021 | 54.08 | 55.80 | 53.13 | 54.19 | 230,986 | +0.12(+0.22%) |
Nov 08, 2021 | 54.48 | 55.53 | 53.30 | 54.07 | 162,035 | +0.07(+0.13%) |
Nov 05, 2021 | 57.86 | 58.52 | 53.66 | 54.00 | 432,853 | -3.47(-6.04%) |
Nov 04, 2021 | 55.80 | 57.80 | 55.63 | 57.47 | 149,243 | +1.33(+2.37%) |
Nov 03, 2021 | 55.83 | 56.24 | 54.20 | 56.14 | 159,026 | +0.15(+0.27%) |
Nov 02, 2021 | 55.50 | 56.09 | 54.33 | 55.99 | 143,727 | +0.44(+0.79%) |
Nov 01, 2021 | 57.61 | 57.35 | 55.50 | 55.55 | 216,468 | -1.80(-3.14%) |
Oct 29, 2021 | 53.68 | 57.48 | 53.36 | 57.35 | 277,841 | +3.61(+6.72%) |
Oct 28, 2021 | 50.52 | 55.29 | 50.52 | 53.74 | 369,318 | +3.22(+6.37%) |
Oct 27, 2021 | 49.47 | 51.20 | 49.59 | 50.52 | 193,644 | +0.34(+0.68%) |
Oct 26, 2021 | 50.26 | 50.18 | 112,354 | -0.12(-0.24%) | ||
Oct 25, 2021 | 48.66 | 51.32 | 47.79 | 50.30 | 216,231 | +2.60(+5.45%) |
Oct 22, 2021 | 48.62 | 50.07 | 47.35 | 47.70 | 187,427 | -0.98(-2.01%) |
Oct 21, 2021 | 50.27 | 50.27 | 47.61 | 48.68 | 197,127 | -1.93(-3.81%) |
Oct 20, 2021 | 49.38 | 50.69 | 47.81 | 50.61 | 260,494 | +1.30(+2.64%) |
Oct 19, 2021 | 48.47 | 50.12 | 48.29 | 49.31 | 132,612 | +1.23(+2.56%) |
Oct 18, 2021 | 48.39 | 49.34 | 47.65 | 48.08 | 105,912 | -0.18(-0.37%) |
Oct 15, 2021 | 49.85 | 50.06 | 48.12 | 48.26 | 189,084 | -0.82(-1.67%) |
Oct 14, 2021 | 49.97 | 50.14 | 48.70 | 49.08 | 163,116 | +0.28(+0.57%) |
Oct 13, 2021 | 47.24 | 48.91 | 47.00 | 48.80 | 152,180 | +2.20(+4.72%) |
Oct 12, 2021 | 46.48 | 47.06 | 45.62 | 46.60 | 317,323 | -0.08(-0.17%) |
Oct 11, 2021 | 47.23 | 47.81 | 46.26 | 46.68 | 484,356 | -0.69(-1.46%) |
Oct 08, 2021 | 47.00 | 48.00 | 46.37 | 47.37 | 443,614 | +0.51(+1.09%) |
Oct 07, 2021 | 46.06 | 47.26 | 46.06 | 46.86 | 155,121 | +1.41(+3.10%) |
Oct 06, 2021 | 44.81 | 45.62 | 44.24 | 45.45 | 158,056 | +0.13(+0.29%) |
Oct 05, 2021 | 44.29 | 46.45 | 44.29 | 45.32 | 329,130 | +0.81(+1.82%) |
Oct 04, 2021 | 48.12 | 48.90 | 43.01 | 44.51 | 753,300 | -4.39(-8.98%) |
Oct 01, 2021 | 47.88 | 49.02 | 46.93 | 48.90 | 318,977 | +0.96(+2.00%) |
Sep 30, 2021 | 48.95 | 48.95 | 47.84 | 47.94 | 187,508 | -0.37(-0.77%) |
Sep 29, 2021 | 47.56 | 49.29 | 47.43 | 48.31 | 261,556 | +0.37(+0.77%) |
Sep 28, 2021 | 49.11 | 49.91 | 47.84 | 47.94 | 531,736 | -1.69(-3.41%) |
Sep 27, 2021 | 47.85 | 49.63 | 46.00 | 49.63 | 395,335 | +1.63(+3.40%) |
Sep 24, 2021 | 51.50 | 51.50 | 47.92 | 48.00 | 518,781 | -3.08(-6.03%) |
Sep 23, 2021 | 49.50 | 51.43 | 49.00 | 51.08 | 276,859 | +1.83(+3.72%) |
Sep 22, 2021 | 50.03 | 50.99 | 48.68 | 49.25 | 422,172 | -0.24(-0.48%) |
Sep 21, 2021 | 50.16 | 50.59 | 48.12 | 49.49 | 806,578 | +0.04(+0.08%) |
Sep 20, 2021 | 49.50 | 49.79 | 47.81 | 49.45 | 487,349 | -1.06(-2.10%) |
Sep 17, 2021 | 55.37 | 56.84 | 50.12 | 50.51 | 2,154,002 | -4.46(-8.11%) |
Sep 16, 2021 | 53.90 | 56.67 | 53.79 | 54.97 | 829,103 | +1.07(+1.99%) |
Sep 15, 2021 | 53.38 | 56.36 | 52.25 | 53.90 | 2,609,672 | +0.67(+1.26%) |
Sep 14, 2021 | 57.46 | 59.66 | 51.27 | 53.23 | 704,795 | -4.23(-7.36%) |
Sep 13, 2021 | 62.88 | 62.96 | 52.32 | 57.46 | 864,834 | -8.21(-12.50%) |
Sep 10, 2021 | 64.74 | 68.00 | 64.61 | 65.67 | 167,608 | +1.32(+2.05%) |
Sep 09, 2021 | 65.49 | 66.06 | 64.17 | 64.35 | 153,289 | -1.53(-2.32%) |
Sep 08, 2021 | 66.01 | 66.55 | 59.21 | 65.88 | 360,404 | +0.08(+0.12%) |
Sep 07, 2021 | 60.50 | 69.41 | 60.00 | 65.80 | 530,343 | +6.25(+10.50%) |
Sep 03, 2021 | 60.66 | 58.42 | 54.50 | 59.55 | 427,539 | +1.13(+1.93%) |
Sep 02, 2021 | 54.83 | 60.78 | 54.52 | 58.42 | 557,932 | +4.04(+7.43%) |