Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.79 | 42.01 | 40.70 | 41.33 | 368,018 | -0.02(-0.05%) |
Nov 29, 2021 | 44.16 | 44.93 | 40.90 | 41.35 | 222,336 | -1.77(-4.10%) |
Nov 26, 2021 | 43.91 | 45.34 | 42.50 | 43.12 | 114,494 | -1.74(-3.88%) |
Nov 24, 2021 | 44.00 | 45.39 | 43.32 | 44.86 | 347,197 | +0.36(+0.81%) |
Nov 23, 2021 | 44.97 | 45.33 | 42.78 | 44.50 | 284,366 | -0.64(-1.42%) |
Nov 22, 2021 | 47.55 | 47.55 | 43.80 | 45.14 | 408,951 | -2.36(-4.97%) |
Nov 19, 2021 | 49.08 | 50.24 | 47.28 | 47.50 | 400,539 | -1.81(-3.67%) |
Nov 18, 2021 | 52.40 | 49.49 | 48.21 | 49.31 | 307,538 | -3.09(-5.90%) |
Nov 17, 2021 | 54.09 | 54.09 | 52.05 | 52.40 | 192,510 | -1.87(-3.45%) |
Nov 16, 2021 | 52.50 | 54.62 | 52.00 | 54.27 | 191,574 | +1.87(+3.57%) |
Nov 15, 2021 | 51.59 | 53.25 | 51.03 | 52.40 | 252,457 | +0.72(+1.39%) |
Nov 12, 2021 | 53.34 | 53.79 | 51.30 | 51.68 | 143,363 | -1.12(-2.12%) |
Nov 11, 2021 | 53.80 | 54.42 | 52.13 | 52.80 | 232,841 | -0.16(-0.30%) |
Nov 10, 2021 | 54.74 | 52.82 | 52.96 | 262,694 | -2.28(-4.13%) | |
Nov 09, 2021 | 61.52 | 61.52 | 54.50 | 55.24 | 423,732 | -6.27(-10.19%) |
Nov 08, 2021 | 60.00 | 62.45 | 59.97 | 61.51 | 223,933 | +1.96(+3.29%) |
Nov 05, 2021 | 60.74 | 60.74 | 57.94 | 59.55 | 269,656 | -0.38(-0.63%) |
Nov 04, 2021 | 62.22 | 62.82 | 59.55 | 59.93 | 182,024 | -2.15(-3.46%) |
Nov 03, 2021 | 62.44 | 63.59 | 61.42 | 62.08 | 120,771 | -0.71(-1.13%) |
Nov 02, 2021 | 65.27 | 65.72 | 61.83 | 62.79 | 132,760 | -2.32(-3.56%) |
Nov 01, 2021 | 63.01 | 65.50 | 63.11 | 65.11 | 218,435 | +2.76(+4.43%) |
Oct 29, 2021 | 63.55 | 64.89 | 61.76 | 62.35 | 132,073 | -1.54(-2.41%) |
Oct 28, 2021 | 60.87 | 64.49 | 60.83 | 63.89 | 135,742 | +3.15(+5.19%) |
Oct 27, 2021 | 61.47 | 62.19 | 60.24 | 60.74 | 222,433 | -0.87(-1.41%) |
Oct 26, 2021 | 63.30 | 61.46 | 61.61 | 88,035 | -1.49(-2.36%) | |
Oct 25, 2021 | 62.98 | 64.94 | 62.71 | 63.10 | 130,055 | +0.37(+0.59%) |
Oct 22, 2021 | 63.12 | 63.44 | 62.20 | 62.73 | 90,407 | -0.18(-0.29%) |
Oct 21, 2021 | 64.95 | 65.11 | 61.57 | 62.91 | 191,475 | -2.07(-3.19%) |
Oct 20, 2021 | 67.50 | 67.75 | 64.63 | 64.98 | 133,495 | -2.60(-3.85%) |
Oct 19, 2021 | 64.02 | 68.65 | 62.70 | 67.58 | 248,175 | +4.91(+7.83%) |
Oct 18, 2021 | 63.50 | 64.54 | 61.23 | 62.67 | 151,023 | -0.91(-1.43%) |
Oct 15, 2021 | 66.05 | 66.15 | 63.31 | 63.58 | 143,489 | -1.52(-2.33%) |
Oct 14, 2021 | 64.26 | 66.49 | 64.23 | 65.10 | 193,252 | +1.90(+3.01%) |
Oct 13, 2021 | 63.76 | 64.36 | 62.76 | 63.20 | 124,095 | +0.21(+0.33%) |
Oct 12, 2021 | 61.76 | 64.70 | 61.76 | 62.99 | 98,822 | +2.02(+3.31%) |
Oct 11, 2021 | 61.24 | 62.92 | 60.28 | 60.97 | 111,971 | -0.33(-0.54%) |
Oct 08, 2021 | 65.53 | 65.53 | 60.41 | 61.30 | 124,656 | -3.76(-5.78%) |
Oct 07, 2021 | 64.51 | 66.03 | 64.05 | 65.06 | 145,743 | +1.02(+1.59%) |
Oct 06, 2021 | 62.11 | 64.94 | 62.11 | 64.04 | 140,267 | +1.01(+1.60%) |
Oct 05, 2021 | 61.10 | 63.18 | 59.65 | 63.03 | 134,505 | +2.59(+4.29%) |
Oct 04, 2021 | 64.99 | 64.99 | 59.49 | 60.44 | 174,637 | -4.90(-7.50%) |
Oct 01, 2021 | 66.37 | 66.37 | 61.80 | 65.34 | 233,571 | -1.16(-1.74%) |
Sep 30, 2021 | 65.05 | 67.11 | 64.51 | 66.50 | 365,400 | +1.67(+2.58%) |
Sep 29, 2021 | 66.86 | 67.72 | 64.14 | 64.83 | 176,554 | -1.05(-1.59%) |
Sep 28, 2021 | 70.23 | 70.23 | 65.63 | 65.88 | 187,294 | -5.24(-7.37%) |
Sep 27, 2021 | 72.03 | 72.03 | 70.13 | 71.12 | 118,954 | -1.32(-1.82%) |
Sep 24, 2021 | 74.41 | 74.64 | 71.58 | 72.44 | 114,730 | -2.51(-3.35%) |
Sep 23, 2021 | 75.89 | 76.02 | 74.35 | 74.95 | 116,273 | -0.26(-0.35%) |
Sep 22, 2021 | 74.74 | 75.61 | 73.44 | 75.21 | 175,568 | +1.29(+1.75%) |
Sep 21, 2021 | 74.20 | 76.00 | 73.60 | 73.92 | 165,699 | +0.20(+0.27%) |
Sep 20, 2021 | 74.99 | 76.90 | 72.65 | 73.72 | 169,319 | -3.60(-4.66%) |
Sep 17, 2021 | 77.12 | 78.47 | 75.01 | 77.32 | 382,325 | +1.11(+1.46%) |
Sep 16, 2021 | 74.21 | 76.40 | 73.67 | 76.21 | 118,660 | +1.49(+1.99%) |
Sep 15, 2021 | 73.30 | 75.14 | 72.08 | 74.72 | 123,979 | +1.45(+1.98%) |
Sep 14, 2021 | 73.89 | 76.86 | 72.95 | 73.27 | 136,174 | +0.09(+0.12%) |
Sep 13, 2021 | 74.86 | 75.06 | 70.15 | 73.18 | 140,817 | -1.30(-1.75%) |
Sep 10, 2021 | 76.63 | 76.98 | 74.24 | 74.48 | 159,435 | -1.35(-1.78%) |
Sep 09, 2021 | 76.75 | 78.05 | 75.74 | 75.83 | 155,197 | -0.69(-0.90%) |
Sep 08, 2021 | 76.33 | 77.64 | 75.25 | 76.52 | 98,910 | -0.27(-0.35%) |
Sep 07, 2021 | 76.91 | 78.58 | 76.08 | 76.79 | 127,326 | +0.00(+0.00%) |
Sep 03, 2021 | 77.53 | 77.53 | 76.26 | 76.79 | 114,611 | -0.81(-1.04%) |
Sep 02, 2021 | 76.19 | 77.75 | 74.65 | 77.60 | 242,825 | +2.12(+2.81%) |