Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.68 | 37.09 | 35.84 | 35.90 | 670,370 | -1.15(-3.10%) |
Nov 29, 2021 | 38.69 | 39.02 | 36.76 | 37.05 | 361,107 | -1.45(-3.77%) |
Nov 26, 2021 | 38.33 | 38.67 | 37.91 | 38.50 | 208,425 | -1.17(-2.95%) |
Nov 24, 2021 | 39.17 | 40.14 | 39.17 | 39.67 | 243,365 | +0.06(+0.15%) |
Nov 23, 2021 | 39.20 | 40.09 | 39.20 | 39.61 | 997,834 | +0.37(+0.94%) |
Nov 22, 2021 | 39.95 | 40.61 | 39.04 | 39.24 | 297,281 | -0.70(-1.75%) |
Nov 19, 2021 | 41.30 | 41.77 | 39.81 | 39.94 | 445,927 | -1.81(-4.34%) |
Nov 18, 2021 | 42.81 | 41.85 | 41.64 | 41.75 | 256,574 | -1.00(-2.34%) |
Nov 17, 2021 | 43.74 | 43.87 | 42.06 | 42.75 | 269,471 | -1.26(-2.86%) |
Nov 16, 2021 | 43.95 | 44.33 | 43.38 | 44.01 | 275,038 | +0.06(+0.14%) |
Nov 15, 2021 | 43.73 | 44.50 | 43.61 | 43.95 | 326,817 | +0.51(+1.17%) |
Nov 12, 2021 | 44.30 | 44.31 | 43.26 | 43.44 | 214,253 | -0.45(-1.03%) |
Nov 11, 2021 | 44.65 | 44.85 | 43.44 | 43.89 | 178,909 | -0.86(-1.92%) |
Nov 10, 2021 | 43.96 | 44.75 | 284,864 | +0.75(+1.70%) | ||
Nov 09, 2021 | 43.53 | 44.64 | 43.47 | 44.00 | 361,076 | +0.56(+1.29%) |
Nov 08, 2021 | 43.92 | 43.92 | 42.55 | 43.44 | 419,539 | -0.60(-1.36%) |
Nov 05, 2021 | 45.52 | 45.85 | 43.17 | 44.04 | 811,753 | -0.51(-1.14%) |
Nov 04, 2021 | 44.05 | 46.27 | 43.92 | 44.55 | 516,102 | +0.87(+1.99%) |
Nov 03, 2021 | 42.55 | 43.93 | 42.37 | 43.68 | 526,419 | +1.33(+3.14%) |
Nov 02, 2021 | 43.50 | 43.65 | 41.99 | 42.35 | 343,207 | -1.16(-2.67%) |
Nov 01, 2021 | 42.50 | 43.56 | 42.04 | 43.51 | 410,785 | +1.15(+2.71%) |
Oct 29, 2021 | 43.43 | 43.69 | 41.88 | 42.36 | 347,130 | -0.90(-2.08%) |
Oct 28, 2021 | 43.37 | 44.10 | 42.93 | 43.26 | 250,751 | +0.11(+0.25%) |
Oct 27, 2021 | 43.85 | 43.49 | 42.41 | 43.15 | 344,550 | -1.08(-2.44%) |
Oct 26, 2021 | 44.65 | 44.23 | 255,500 | -0.08(-0.18%) | ||
Oct 25, 2021 | 44.24 | 44.54 | 43.79 | 44.31 | 135,291 | +0.01(+0.02%) |
Oct 22, 2021 | 43.59 | 44.69 | 43.55 | 44.30 | 166,131 | +0.55(+1.26%) |
Oct 21, 2021 | 44.69 | 45.03 | 43.50 | 43.75 | 223,487 | -0.97(-2.17%) |
Oct 20, 2021 | 44.18 | 45.06 | 43.61 | 44.72 | 148,033 | +0.48(+1.08%) |
Oct 19, 2021 | 43.82 | 44.34 | 43.15 | 44.24 | 276,555 | +0.67(+1.54%) |
Oct 18, 2021 | 44.72 | 45.04 | 43.51 | 43.57 | 262,306 | -1.66(-3.67%) |
Oct 15, 2021 | 45.97 | 46.07 | 45.15 | 45.23 | 267,590 | +0.10(+0.22%) |
Oct 14, 2021 | 45.16 | 45.67 | 44.96 | 45.13 | 166,039 | +0.46(+1.03%) |
Oct 13, 2021 | 45.05 | 45.12 | 44.10 | 44.67 | 256,120 | -0.26(-0.58%) |
Oct 12, 2021 | 44.27 | 45.42 | 44.23 | 44.93 | 258,579 | +0.94(+2.14%) |
Oct 11, 2021 | 47.29 | 47.52 | 43.97 | 43.99 | 410,137 | -3.55(-7.47%) |
Oct 08, 2021 | 47.86 | 48.19 | 47.38 | 47.54 | 194,996 | -0.50(-1.04%) |
Oct 07, 2021 | 47.00 | 48.35 | 46.78 | 48.04 | 265,954 | +1.40(+3.00%) |
Oct 06, 2021 | 46.50 | 47.17 | 45.99 | 46.64 | 301,959 | -0.66(-1.40%) |
Oct 05, 2021 | 50.41 | 50.50 | 47.29 | 47.30 | 497,832 | -3.92(-7.65%) |
Oct 04, 2021 | 51.58 | 51.88 | 50.94 | 51.22 | 288,872 | -0.68(-1.31%) |
Oct 01, 2021 | 50.75 | 52.13 | 49.90 | 51.90 | 505,628 | +1.57(+3.12%) |
Sep 30, 2021 | 49.99 | 50.85 | 49.57 | 50.33 | 215,538 | +0.35(+0.70%) |
Sep 29, 2021 | 49.86 | 50.45 | 49.38 | 49.98 | 289,113 | +0.37(+0.75%) |
Sep 28, 2021 | 50.47 | 50.73 | 49.41 | 49.61 | 207,314 | -1.05(-2.07%) |
Sep 27, 2021 | 50.64 | 51.11 | 50.13 | 50.66 | 185,042 | +0.26(+0.52%) |
Sep 24, 2021 | 50.12 | 50.69 | 49.47 | 50.40 | 162,178 | +0.09(+0.18%) |
Sep 23, 2021 | 49.68 | 50.60 | 49.26 | 50.31 | 174,559 | +1.18(+2.40%) |
Sep 22, 2021 | 49.14 | 49.42 | 48.34 | 49.13 | 273,802 | +0.54(+1.11%) |
Sep 21, 2021 | 49.77 | 49.77 | 48.43 | 48.59 | 219,347 | -0.84(-1.70%) |
Sep 20, 2021 | 48.62 | 49.55 | 48.38 | 49.43 | 271,054 | -0.31(-0.62%) |
Sep 17, 2021 | 49.97 | 50.00 | 48.88 | 49.74 | 752,849 | +0.04(+0.08%) |
Sep 16, 2021 | 49.74 | 50.22 | 48.91 | 49.70 | 213,362 | -0.13(-0.26%) |
Sep 15, 2021 | 48.60 | 50.17 | 48.54 | 49.83 | 297,152 | +1.00(+2.05%) |
Sep 14, 2021 | 50.30 | 50.45 | 48.36 | 48.83 | 343,666 | -1.25(-2.50%) |
Sep 13, 2021 | 50.57 | 50.57 | 49.12 | 50.08 | 244,301 | -0.30(-0.60%) |
Sep 10, 2021 | 51.05 | 51.23 | 50.10 | 50.38 | 328,963 | -0.68(-1.33%) |
Sep 09, 2021 | 51.67 | 51.71 | 50.88 | 51.06 | 264,069 | -0.74(-1.43%) |
Sep 08, 2021 | 53.35 | 53.35 | 51.52 | 51.80 | 381,160 | -1.89(-3.52%) |
Sep 07, 2021 | 54.75 | 54.90 | 53.50 | 53.69 | 460,472 | -1.11(-2.03%) |
Sep 03, 2021 | 54.23 | 54.90 | 53.84 | 54.80 | 262,341 | +0.56(+1.03%) |
Sep 02, 2021 | 53.36 | 54.88 | 53.16 | 54.24 | 453,169 | +1.21(+2.28%) |