Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.40 | 36.00 | 34.05 | 34.80 | 6,812 | -0.90(-2.52%) |
Nov 29, 2021 | 37.05 | 41.25 | 34.50 | 35.70 | 31,176 | +1.05(+3.03%) |
Nov 26, 2021 | 34.80 | 36.10 | 33.60 | 34.65 | 5,818 | -0.90(-2.53%) |
Nov 24, 2021 | 35.70 | 37.95 | 34.95 | 35.55 | 8,260 | -0.15(-0.42%) |
Nov 23, 2021 | 34.50 | 36.90 | 34.50 | 35.70 | 4,063 | +1.65(+4.85%) |
Nov 22, 2021 | 36.75 | 37.05 | 32.25 | 34.05 | 38,711 | -2.85(-7.72%) |
Nov 19, 2021 | 37.05 | 37.50 | 36.15 | 36.90 | 4,409 | +0.45(+1.23%) |
Nov 18, 2021 | 40.80 | 37.05 | 36.27 | 36.45 | 8,624 | -4.05(-10.00%) |
Nov 17, 2021 | 42.00 | 43.05 | 40.50 | 40.50 | 4,387 | -2.25(-5.26%) |
Nov 16, 2021 | 44.55 | 46.80 | 42.75 | 42.75 | 5,541 | -1.95(-4.36%) |
Nov 15, 2021 | 46.05 | 47.25 | 44.25 | 44.70 | 8,943 | -1.20(-2.61%) |
Nov 12, 2021 | 46.95 | 46.95 | 44.70 | 45.90 | 5,302 | -1.35(-2.86%) |
Nov 11, 2021 | 46.50 | 47.85 | 45.15 | 47.25 | 4,738 | +1.20(+2.61%) |
Nov 10, 2021 | 46.95 | 46.05 | 11,136 | -1.50(-3.15%) | ||
Nov 09, 2021 | 50.25 | 50.25 | 46.35 | 47.55 | 14,468 | -1.65(-3.35%) |
Nov 08, 2021 | 48.00 | 50.10 | 47.40 | 49.20 | 3,948 | +1.50(+3.14%) |
Nov 05, 2021 | 48.00 | 50.85 | 47.40 | 47.70 | 3,220 | +0.15(+0.32%) |
Nov 04, 2021 | 48.00 | 48.75 | 46.95 | 47.55 | 6,581 | +0.30(+0.63%) |
Nov 03, 2021 | 45.30 | 48.75 | 45.30 | 47.25 | 2,076 | +1.35(+2.94%) |
Nov 02, 2021 | 47.25 | 47.85 | 45.15 | 45.90 | 3,670 | -0.60(-1.29%) |
Nov 01, 2021 | 45.00 | 48.52 | 45.75 | 46.50 | 4,180 | +1.80(+4.03%) |
Oct 29, 2021 | 44.85 | 45.60 | 43.95 | 44.70 | 2,589 | -0.45(-1.00%) |
Oct 28, 2021 | 45.15 | 47.20 | 44.55 | 45.15 | 3,481 | -0.30(-0.66%) |
Oct 27, 2021 | 45.75 | 47.10 | 43.65 | 45.45 | 3,574 | -0.60(-1.30%) |
Oct 26, 2021 | 46.50 | 46.05 | 3,588 | -0.75(-1.60%) | ||
Oct 25, 2021 | 46.65 | 48.49 | 45.75 | 46.80 | 3,542 | -0.45(-0.95%) |
Oct 22, 2021 | 49.05 | 49.42 | 45.90 | 47.25 | 29,139 | -2.25(-4.55%) |
Oct 21, 2021 | 51.75 | 52.65 | 48.15 | 49.50 | 18,157 | -2.25(-4.35%) |
Oct 20, 2021 | 50.25 | 53.10 | 48.90 | 51.75 | 7,742 | +1.80(+3.60%) |
Oct 19, 2021 | 47.40 | 50.40 | 46.65 | 49.95 | 3,651 | +3.30(+7.07%) |
Oct 18, 2021 | 47.85 | 47.86 | 45.75 | 46.65 | 5,078 | -1.50(-3.12%) |
Oct 15, 2021 | 49.35 | 49.80 | 47.70 | 48.15 | 4,510 | -1.27(-2.58%) |
Oct 14, 2021 | 50.85 | 50.85 | 48.45 | 49.42 | 5,275 | -0.08(-0.15%) |
Oct 13, 2021 | 48.75 | 50.85 | 46.65 | 49.50 | 6,061 | +1.35(+2.80%) |
Oct 12, 2021 | 48.00 | 50.64 | 47.10 | 48.15 | 2,378 | +0.15(+0.31%) |
Oct 11, 2021 | 47.40 | 49.20 | 46.50 | 48.00 | 2,697 | +0.60(+1.27%) |
Oct 08, 2021 | 47.70 | 48.15 | 46.50 | 47.40 | 4,110 | +0.30(+0.64%) |
Oct 07, 2021 | 46.35 | 48.23 | 45.63 | 47.10 | 4,087 | +0.45(+0.96%) |
Oct 06, 2021 | 48.30 | 48.38 | 45.75 | 46.65 | 2,530 | -1.65(-3.42%) |
Oct 05, 2021 | 50.85 | 50.85 | 47.70 | 48.30 | 3,950 | -2.55(-5.01%) |
Oct 04, 2021 | 51.60 | 52.80 | 49.50 | 50.85 | 3,562 | -0.15(-0.29%) |
Oct 01, 2021 | 50.70 | 52.05 | 49.50 | 51.00 | 3,540 | -0.15(-0.29%) |
Sep 30, 2021 | 50.70 | 52.95 | 49.80 | 51.15 | 5,037 | +1.20(+2.40%) |
Sep 29, 2021 | 53.25 | 53.85 | 49.20 | 49.95 | 6,579 | -3.90(-7.24%) |
Sep 28, 2021 | 55.65 | 56.10 | 53.10 | 53.85 | 4,083 | -2.25(-4.01%) |
Sep 27, 2021 | 58.20 | 58.65 | 55.50 | 56.10 | 15,214 | -2.25(-3.86%) |
Sep 24, 2021 | 56.55 | 59.55 | 56.25 | 58.35 | 5,199 | +0.60(+1.04%) |
Sep 23, 2021 | 58.20 | 58.50 | 55.80 | 57.75 | 3,563 | +0.00(+0.00%) |
Sep 22, 2021 | 57.00 | 59.25 | 55.35 | 57.75 | 5,459 | +1.80(+3.22%) |
Sep 21, 2021 | 58.65 | 60.00 | 55.80 | 55.95 | 15,792 | -3.00(-5.09%) |
Sep 20, 2021 | 58.65 | 59.85 | 57.15 | 58.95 | 17,366 | -0.30(-0.51%) |
Sep 17, 2021 | 60.30 | 60.68 | 56.85 | 59.25 | 19,040 | -0.90(-1.50%) |
Sep 16, 2021 | 60.00 | 63.00 | 59.10 | 60.15 | 6,843 | +0.60(+1.01%) |
Sep 15, 2021 | 59.10 | 62.25 | 57.60 | 59.55 | 20,209 | -0.30(-0.50%) |
Sep 14, 2021 | 59.55 | 61.05 | 58.12 | 59.85 | 17,738 | +1.50(+2.57%) |
Sep 13, 2021 | 57.15 | 62.10 | 54.91 | 58.35 | 20,094 | +1.05(+1.83%) |
Sep 10, 2021 | 60.00 | 60.00 | 57.15 | 57.30 | 7,611 | -3.00(-4.98%) |
Sep 09, 2021 | 60.60 | 61.58 | 58.50 | 60.30 | 11,805 | -0.30(-0.50%) |
Sep 08, 2021 | 61.35 | 61.35 | 55.50 | 60.60 | 12,682 | +0.15(+0.25%) |
Sep 07, 2021 | 59.85 | 61.50 | 58.83 | 60.45 | 20,927 | +1.50(+2.54%) |
Sep 03, 2021 | 61.50 | 61.80 | 58.35 | 58.95 | 9,884 | -2.55(-4.15%) |
Sep 02, 2021 | 59.25 | 63.00 | 59.06 | 61.50 | 21,402 | +1.35(+2.24%) |