Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.53 | 38.12 | 36.12 | 37.26 | 2,093,210 | -0.32(-0.85%) |
Nov 29, 2021 | 37.81 | 38.28 | 36.60 | 37.58 | 1,307,629 | -0.03(-0.08%) |
Nov 26, 2021 | 39.11 | 39.42 | 36.95 | 37.61 | 1,043,707 | -0.55(-1.44%) |
Nov 24, 2021 | 38.07 | 38.71 | 37.60 | 38.16 | 917,622 | -0.24(-0.63%) |
Nov 23, 2021 | 39.12 | 39.77 | 37.91 | 38.40 | 1,622,235 | -1.07(-2.71%) |
Nov 22, 2021 | 41.25 | 41.79 | 38.65 | 39.47 | 2,247,944 | -1.50(-3.66%) |
Nov 19, 2021 | 42.70 | 42.79 | 40.81 | 40.97 | 1,437,475 | -1.18(-2.80%) |
Nov 18, 2021 | 44.07 | 42.66 | 42.05 | 42.15 | 1,831,538 | -1.85(-4.20%) |
Nov 17, 2021 | 45.28 | 45.99 | 43.78 | 44.00 | 1,659,273 | -1.33(-2.93%) |
Nov 16, 2021 | 45.31 | 45.73 | 44.18 | 45.33 | 1,848,587 | -0.66(-1.44%) |
Nov 15, 2021 | 47.83 | 47.83 | 45.61 | 45.99 | 1,031,393 | -1.52(-3.20%) |
Nov 12, 2021 | 46.00 | 47.70 | 46.00 | 47.51 | 1,033,973 | +2.00(+4.39%) |
Nov 11, 2021 | 45.20 | 45.60 | 44.61 | 45.51 | 1,381,395 | +0.72(+1.61%) |
Nov 10, 2021 | 45.88 | 44.79 | 1,737,240 | -1.08(-2.35%) | ||
Nov 09, 2021 | 47.05 | 48.10 | 45.30 | 45.87 | 1,708,470 | -1.16(-2.47%) |
Nov 08, 2021 | 49.13 | 50.55 | 46.50 | 47.03 | 1,560,755 | -2.01(-4.10%) |
Nov 05, 2021 | 50.70 | 50.82 | 48.22 | 49.04 | 1,260,928 | -1.24(-2.47%) |
Nov 04, 2021 | 49.57 | 50.79 | 49.33 | 50.28 | 1,165,484 | +1.36(+2.78%) |
Nov 03, 2021 | 48.74 | 49.31 | 48.29 | 48.92 | 732,966 | +0.13(+0.27%) |
Nov 02, 2021 | 48.97 | 49.04 | 47.92 | 48.79 | 1,081,873 | -0.25(-0.51%) |
Nov 01, 2021 | 47.87 | 49.34 | 47.12 | 49.04 | 1,735,307 | +1.92(+4.07%) |
Oct 29, 2021 | 48.47 | 46.84 | 47.12 | 2,570,666 | -1.86(-3.80%) | |
Oct 28, 2021 | 51.13 | 48.11 | 48.98 | 4,483,841 | -5.94(-10.82%) | |
Oct 27, 2021 | 57.99 | 58.53 | 54.78 | 54.92 | 1,897,243 | -3.06(-5.28%) |
Oct 26, 2021 | 60.19 | 57.98 | 1,618,769 | -2.04(-3.40%) | ||
Oct 25, 2021 | 59.75 | 61.90 | 58.40 | 60.02 | 1,797,044 | +1.32(+2.25%) |
Oct 22, 2021 | 59.24 | 59.27 | 57.57 | 58.70 | 1,180,023 | -0.57(-0.96%) |
Oct 21, 2021 | 56.83 | 59.70 | 56.83 | 59.27 | 1,385,946 | +2.42(+4.26%) |
Oct 20, 2021 | 59.03 | 59.18 | 56.41 | 56.85 | 1,416,372 | -2.15(-3.64%) |
Oct 19, 2021 | 57.42 | 59.73 | 57.15 | 59.00 | 1,337,375 | +1.65(+2.88%) |
Oct 18, 2021 | 58.61 | 58.95 | 55.87 | 57.35 | 1,713,254 | -1.88(-3.17%) |
Oct 15, 2021 | 59.49 | 60.58 | 58.33 | 59.23 | 2,086,820 | +0.53(+0.90%) |
Oct 14, 2021 | 57.15 | 59.08 | 56.82 | 58.70 | 1,386,751 | +2.10(+3.71%) |
Oct 13, 2021 | 57.23 | 59.46 | 56.16 | 56.60 | 2,759,137 | +0.07(+0.12%) |
Oct 12, 2021 | 55.49 | 56.69 | 54.66 | 56.53 | 1,596,394 | +1.45(+2.63%) |
Oct 11, 2021 | 53.90 | 55.74 | 53.77 | 55.08 | 1,504,775 | +0.98(+1.81%) |
Oct 08, 2021 | 51.18 | 54.40 | 51.18 | 54.10 | 1,700,897 | +2.77(+5.40%) |
Oct 07, 2021 | 50.01 | 51.88 | 49.98 | 51.33 | 1,382,534 | +1.98(+4.01%) |
Oct 06, 2021 | 46.35 | 49.36 | 46.14 | 49.35 | 1,109,054 | +2.55(+5.45%) |
Oct 05, 2021 | 46.46 | 47.70 | 45.15 | 46.80 | 1,032,520 | +1.55(+3.43%) |
Oct 04, 2021 | 47.49 | 47.49 | 45.10 | 45.25 | 1,260,118 | -2.78(-5.79%) |
Oct 01, 2021 | 46.57 | 48.54 | 45.67 | 48.03 | 1,703,230 | +3.00(+6.66%) |
Sep 30, 2021 | 44.28 | 45.50 | 44.26 | 45.03 | 1,824,147 | +1.01(+2.29%) |
Sep 29, 2021 | 45.45 | 45.99 | 43.73 | 44.02 | 1,353,921 | -1.22(-2.70%) |
Sep 28, 2021 | 47.88 | 48.30 | 45.14 | 45.24 | 1,545,016 | -3.38(-6.95%) |
Sep 27, 2021 | 50.50 | 50.50 | 48.26 | 48.62 | 898,798 | -1.90(-3.76%) |
Sep 24, 2021 | 50.97 | 51.20 | 49.59 | 50.52 | 774,908 | -0.80(-1.56%) |
Sep 23, 2021 | 51.92 | 52.30 | 50.58 | 51.32 | 1,570,166 | -0.26(-0.50%) |
Sep 22, 2021 | 50.27 | 51.75 | 50.20 | 51.58 | 979,313 | +1.56(+3.12%) |
Sep 21, 2021 | 48.55 | 50.35 | 48.05 | 50.02 | 1,361,482 | +2.02(+4.21%) |
Sep 20, 2021 | 46.92 | 47.94 | 46.86 | 48.00 | 1,591,730 | -1.70(-3.42%) |
Sep 17, 2021 | 47.77 | 50.08 | 47.76 | 49.70 | 3,191,101 | +2.19(+4.61%) |
Sep 16, 2021 | 46.93 | 47.94 | 46.53 | 47.51 | 866,277 | +0.72(+1.54%) |
Sep 15, 2021 | 46.78 | 47.17 | 45.94 | 46.79 | 608,299 | +0.09(+0.19%) |
Sep 14, 2021 | 47.03 | 47.82 | 46.15 | 46.70 | 910,554 | -0.29(-0.62%) |
Sep 13, 2021 | 45.10 | 47.42 | 43.82 | 46.99 | 1,409,754 | +1.84(+4.08%) |
Sep 10, 2021 | 46.50 | 46.65 | 45.04 | 45.15 | 1,312,073 | -1.05(-2.27%) |
Sep 09, 2021 | 44.83 | 47.16 | 44.64 | 46.20 | 1,997,524 | +2.22(+5.05%) |
Sep 08, 2021 | 44.97 | 45.50 | 43.42 | 43.98 | 1,575,674 | -1.30(-2.87%) |
Sep 07, 2021 | 45.04 | 46.03 | 44.66 | 45.28 | 1,758,366 | +0.53(+1.18%) |
Sep 03, 2021 | 44.78 | 45.44 | 43.73 | 44.75 | 928,962 | +0.00(+0.00%) |
Sep 02, 2021 | 45.07 | 45.12 | 44.26 | 44.75 | 981,201 | -0.02(-0.04%) |