Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.04 | 58.42 | 56.68 | 57.64 | 871,112 | -1.73(-2.91%) |
Nov 29, 2021 | 59.10 | 59.87 | 56.94 | 59.37 | 697,359 | +3.13(+5.57%) |
Nov 26, 2021 | 55.84 | 56.34 | 53.68 | 56.24 | 270,068 | -2.69(-4.56%) |
Nov 24, 2021 | 57.79 | 59.42 | 57.79 | 58.93 | 209,167 | +0.39(+0.67%) |
Nov 23, 2021 | 57.70 | 58.62 | 57.64 | 58.54 | 233,542 | +1.15(+2.00%) |
Nov 22, 2021 | 57.22 | 59.62 | 57.06 | 57.39 | 401,747 | +0.56(+0.99%) |
Nov 19, 2021 | 55.99 | 56.84 | 55.50 | 56.83 | 214,079 | -0.39(-0.68%) |
Nov 18, 2021 | 57.15 | 57.68 | 57.15 | 57.22 | 224,389 | +0.41(+0.72%) |
Nov 17, 2021 | 57.16 | 57.72 | 56.04 | 56.81 | 308,338 | -1.02(-1.76%) |
Nov 16, 2021 | 58.19 | 58.75 | 57.56 | 57.83 | 307,202 | -0.65(-1.11%) |
Nov 15, 2021 | 59.45 | 59.77 | 58.02 | 58.48 | 335,947 | -0.71(-1.20%) |
Nov 12, 2021 | 59.26 | 59.95 | 58.80 | 59.19 | 294,153 | -0.14(-0.24%) |
Nov 11, 2021 | 59.23 | 60.00 | 58.71 | 59.33 | 321,715 | +0.06(+0.10%) |
Nov 10, 2021 | 60.00 | 59.22 | 59.27 | 406,411 | -0.68(-1.13%) | |
Nov 09, 2021 | 58.44 | 60.78 | 58.05 | 59.95 | 419,450 | +0.96(+1.63%) |
Nov 08, 2021 | 59.68 | 61.48 | 58.69 | 58.99 | 557,970 | -0.25(-0.42%) |
Nov 05, 2021 | 58.25 | 59.50 | 57.79 | 59.24 | 544,477 | +1.34(+2.31%) |
Nov 04, 2021 | 58.05 | 58.77 | 56.98 | 57.90 | 354,222 | -0.37(-0.63%) |
Nov 03, 2021 | 55.57 | 59.40 | 55.57 | 58.27 | 659,987 | +2.22(+3.96%) |
Nov 02, 2021 | 55.23 | 56.27 | 54.31 | 56.05 | 331,998 | +0.99(+1.80%) |
Nov 01, 2021 | 53.93 | 56.49 | 53.89 | 55.06 | 528,377 | +1.77(+3.32%) |
Oct 29, 2021 | 51.68 | 54.13 | 51.13 | 53.29 | 369,544 | +2.03(+3.96%) |
Oct 28, 2021 | 48.75 | 51.46 | 48.24 | 51.26 | 447,082 | +5.45(+11.90%) |
Oct 27, 2021 | 47.21 | 47.25 | 45.56 | 45.81 | 212,042 | -1.93(-4.04%) |
Oct 26, 2021 | 47.92 | 48.02 | 47.74 | 221,096 | -0.10(-0.21%) | |
Oct 25, 2021 | 48.07 | 48.41 | 47.62 | 47.84 | 223,548 | -0.03(-0.06%) |
Oct 22, 2021 | 47.61 | 48.01 | 47.27 | 47.87 | 144,443 | +0.17(+0.36%) |
Oct 21, 2021 | 47.21 | 47.97 | 47.13 | 47.70 | 216,160 | +0.50(+1.06%) |
Oct 20, 2021 | 46.03 | 47.20 | 46.03 | 47.20 | 126,106 | +0.98(+2.12%) |
Oct 19, 2021 | 46.67 | 46.67 | 45.21 | 46.22 | 157,801 | -0.30(-0.64%) |
Oct 18, 2021 | 45.41 | 46.89 | 45.41 | 46.52 | 239,829 | +0.98(+2.15%) |
Oct 15, 2021 | 45.47 | 46.18 | 44.49 | 45.54 | 375,864 | +1.14(+2.57%) |
Oct 14, 2021 | 44.24 | 44.59 | 43.96 | 44.40 | 109,567 | +0.61(+1.39%) |
Oct 13, 2021 | 43.93 | 43.98 | 42.81 | 43.79 | 122,518 | -0.24(-0.55%) |
Oct 12, 2021 | 43.91 | 44.24 | 43.58 | 44.03 | 90,109 | +0.15(+0.34%) |
Oct 11, 2021 | 45.30 | 45.40 | 43.86 | 43.88 | 141,824 | -0.88(-1.97%) |
Oct 08, 2021 | 44.76 | 45.22 | 44.41 | 44.76 | 73,383 | -0.23(-0.51%) |
Oct 07, 2021 | 44.46 | 45.19 | 44.03 | 44.99 | 234,148 | +0.95(+2.16%) |
Oct 06, 2021 | 44.13 | 44.34 | 43.19 | 44.04 | 194,554 | -0.68(-1.52%) |
Oct 05, 2021 | 44.46 | 44.87 | 43.81 | 44.72 | 255,775 | +0.91(+2.08%) |
Oct 04, 2021 | 43.56 | 44.48 | 43.47 | 43.81 | 149,991 | +0.31(+0.71%) |
Oct 01, 2021 | 43.35 | 43.73 | 42.98 | 43.50 | 325,132 | +0.48(+1.12%) |
Sep 30, 2021 | 43.11 | 43.81 | 42.54 | 43.02 | 396,684 | -0.05(-0.12%) |
Sep 29, 2021 | 41.94 | 43.12 | 41.90 | 43.07 | 260,418 | +1.34(+3.21%) |
Sep 28, 2021 | 42.00 | 42.38 | 41.59 | 41.73 | 315,829 | -0.02(-0.05%) |
Sep 27, 2021 | 41.58 | 42.46 | 41.48 | 41.75 | 273,534 | +0.80(+1.95%) |
Sep 24, 2021 | 41.06 | 41.65 | 40.92 | 40.95 | 203,892 | -0.52(-1.25%) |
Sep 23, 2021 | 39.95 | 41.88 | 39.95 | 41.47 | 243,461 | +1.98(+5.01%) |
Sep 22, 2021 | 38.16 | 39.87 | 38.06 | 39.49 | 234,048 | +2.01(+5.36%) |
Sep 21, 2021 | 37.95 | 38.20 | 37.12 | 37.48 | 127,100 | -0.13(-0.35%) |
Sep 20, 2021 | 37.60 | 38.20 | 36.88 | 37.61 | 241,158 | -1.35(-3.47%) |
Sep 17, 2021 | 39.17 | 39.37 | 38.44 | 38.96 | 508,172 | -0.11(-0.28%) |
Sep 16, 2021 | 39.11 | 39.75 | 38.88 | 39.07 | 150,420 | +0.10(+0.26%) |
Sep 15, 2021 | 37.63 | 39.07 | 37.52 | 38.97 | 204,356 | +1.73(+4.65%) |
Sep 14, 2021 | 38.79 | 38.98 | 37.22 | 37.24 | 227,944 | -1.20(-3.12%) |
Sep 13, 2021 | 38.25 | 38.68 | 37.98 | 38.44 | 119,226 | +0.72(+1.91%) |
Sep 10, 2021 | 38.78 | 38.96 | 37.67 | 37.72 | 170,425 | -0.69(-1.80%) |
Sep 09, 2021 | 38.20 | 39.22 | 38.20 | 38.41 | 159,633 | +0.28(+0.73%) |
Sep 08, 2021 | 38.42 | 38.97 | 38.09 | 38.13 | 152,341 | -0.54(-1.40%) |
Sep 07, 2021 | 39.51 | 39.87 | 38.57 | 38.67 | 155,529 | -0.51(-1.30%) |
Sep 03, 2021 | 40.00 | 40.00 | 39.08 | 39.18 | 234,791 | -0.87(-2.17%) |
Sep 02, 2021 | 40.99 | 41.06 | 40.03 | 40.05 | 164,939 | -0.90(-2.20%) |