Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.12 | 37.24 | 35.69 | 37.15 | 276,558 | +0.69(+1.90%) |
Nov 29, 2021 | 36.78 | 36.78 | 35.89 | 36.45 | 174,616 | -0.26(-0.72%) |
Nov 26, 2021 | 35.90 | 37.52 | 35.41 | 36.72 | 121,670 | +0.25(+0.70%) |
Nov 24, 2021 | 36.64 | 37.70 | 36.39 | 36.46 | 120,856 | -0.33(-0.90%) |
Nov 23, 2021 | 36.42 | 37.11 | 36.18 | 36.80 | 205,405 | +0.23(+0.64%) |
Nov 22, 2021 | 36.39 | 37.04 | 36.33 | 36.56 | 166,776 | +0.00(+0.00%) |
Nov 19, 2021 | 36.90 | 37.56 | 36.38 | 36.56 | 120,386 | -0.72(-1.94%) |
Nov 18, 2021 | 37.72 | 37.37 | 36.98 | 37.29 | 344,180 | -0.29(-0.78%) |
Nov 17, 2021 | 37.88 | 38.59 | 37.01 | 37.58 | 264,068 | -0.35(-0.93%) |
Nov 16, 2021 | 39.06 | 39.06 | 37.72 | 37.93 | 190,701 | -1.08(-2.76%) |
Nov 15, 2021 | 40.79 | 40.92 | 38.98 | 39.01 | 184,878 | -1.73(-4.25%) |
Nov 12, 2021 | 40.37 | 41.66 | 40.37 | 40.74 | 380,937 | +0.25(+0.63%) |
Nov 11, 2021 | 39.91 | 40.87 | 39.91 | 40.48 | 165,885 | +0.63(+1.57%) |
Nov 10, 2021 | 39.89 | 39.86 | 134,702 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.13 | 40.82 | 39.92 | 40.19 | 159,667 | +0.05(+0.12%) |
Nov 08, 2021 | 39.81 | 40.45 | 39.72 | 40.14 | 163,228 | +0.33(+0.84%) |
Nov 05, 2021 | 39.40 | 40.51 | 39.40 | 39.81 | 190,148 | +0.50(+1.27%) |
Nov 04, 2021 | 39.36 | 40.61 | 39.15 | 39.31 | 272,609 | +0.22(+0.55%) |
Nov 03, 2021 | 38.75 | 39.47 | 38.62 | 39.09 | 289,410 | -0.01(-0.02%) |
Nov 02, 2021 | 38.52 | 39.13 | 37.36 | 39.10 | 397,550 | +0.55(+1.42%) |
Nov 01, 2021 | 37.32 | 38.68 | 37.14 | 38.56 | 298,611 | +1.24(+3.33%) |
Oct 29, 2021 | 36.87 | 37.72 | 36.37 | 37.31 | 430,900 | +0.60(+1.62%) |
Oct 28, 2021 | 37.12 | 37.68 | 36.53 | 36.72 | 531,525 | -0.23(-0.63%) |
Oct 27, 2021 | 37.38 | 38.59 | 36.18 | 36.95 | 652,115 | -0.73(-1.95%) |
Oct 26, 2021 | 45.35 | 37.10 | 37.69 | 1,629,174 | -9.83(-20.70%) | |
Oct 25, 2021 | 46.45 | 47.62 | 46.04 | 47.52 | 148,076 | +1.09(+2.34%) |
Oct 22, 2021 | 46.04 | 46.71 | 45.81 | 46.44 | 119,295 | +0.47(+1.02%) |
Oct 21, 2021 | 45.60 | 46.24 | 45.24 | 45.97 | 140,653 | +0.34(+0.75%) |
Oct 20, 2021 | 45.81 | 46.12 | 45.01 | 45.62 | 96,080 | -0.11(-0.24%) |
Oct 19, 2021 | 45.60 | 46.02 | 45.38 | 45.73 | 71,344 | +0.22(+0.47%) |
Oct 18, 2021 | 46.75 | 46.87 | 45.29 | 45.52 | 75,179 | -1.35(-2.88%) |
Oct 15, 2021 | 47.80 | 47.80 | 46.83 | 46.87 | 128,342 | -0.39(-0.83%) |
Oct 14, 2021 | 47.69 | 47.95 | 47.02 | 47.26 | 60,396 | +0.01(+0.02%) |
Oct 13, 2021 | 46.92 | 47.97 | 46.82 | 47.25 | 146,137 | +0.31(+0.67%) |
Oct 12, 2021 | 47.00 | 47.45 | 46.78 | 46.93 | 134,420 | +0.01(+0.02%) |
Oct 11, 2021 | 48.09 | 48.15 | 46.88 | 46.92 | 117,945 | -0.01(-0.02%) |
Oct 08, 2021 | 47.25 | 47.66 | 46.65 | 46.93 | 96,850 | -0.02(-0.04%) |
Oct 07, 2021 | 47.32 | 48.35 | 46.82 | 46.95 | 79,333 | -0.05(-0.10%) |
Oct 06, 2021 | 46.69 | 47.21 | 45.95 | 47.00 | 118,367 | -0.03(-0.06%) |
Oct 05, 2021 | 47.57 | 47.96 | 46.83 | 47.03 | 82,908 | -0.22(-0.46%) |
Oct 04, 2021 | 47.20 | 47.54 | 46.53 | 47.25 | 91,951 | -0.18(-0.37%) |
Oct 01, 2021 | 47.20 | 47.74 | 46.56 | 47.42 | 143,289 | +0.74(+1.59%) |
Sep 30, 2021 | 46.71 | 47.20 | 46.29 | 46.68 | 264,244 | -0.32(-0.69%) |
Sep 29, 2021 | 46.23 | 47.33 | 45.80 | 47.00 | 148,678 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.01 | 46.22 | 317,620 | +1.28(+2.85%) |
Sep 27, 2021 | 43.99 | 45.22 | 43.70 | 44.94 | 241,888 | +1.15(+2.63%) |
Sep 24, 2021 | 43.96 | 44.28 | 43.40 | 43.79 | 162,985 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.33 | 43.32 | 43.67 | 136,788 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.19 | 43.69 | 121,062 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.48 | 42.89 | 42.99 | 439,368 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.42 | 43.56 | 223,028 | +0.45(+1.04%) |
Sep 17, 2021 | 46.21 | 46.52 | 43.10 | 43.11 | 699,187 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.87 | 47.38 | 69,033 | +0.16(+0.34%) |
Sep 15, 2021 | 46.46 | 47.35 | 46.22 | 47.22 | 89,196 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.69 | 46.46 | 119,755 | +0.22(+0.49%) |
Sep 13, 2021 | 46.87 | 47.35 | 45.12 | 46.24 | 188,157 | -0.33(-0.71%) |
Sep 10, 2021 | 48.14 | 48.14 | 46.53 | 46.57 | 139,118 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.95 | 47.83 | 47.83 | 101,378 | -0.83(-1.71%) |
Sep 08, 2021 | 49.01 | 49.01 | 47.86 | 48.66 | 93,231 | -0.21(-0.42%) |
Sep 07, 2021 | 50.48 | 50.48 | 48.47 | 48.86 | 158,854 | -1.91(-3.77%) |
Sep 03, 2021 | 50.89 | 50.94 | 50.25 | 50.78 | 102,879 | +0.00(+0.00%) |
Sep 02, 2021 | 49.43 | 50.90 | 49.29 | 50.78 | 244,963 | +1.55(+3.15%) |