Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.64 | 45.53 | 42.66 | 44.28 | 7,059 | -0.72(-1.60%) |
Nov 29, 2021 | 46.80 | 47.85 | 44.82 | 45.00 | 7,336 | -0.90(-1.96%) |
Nov 26, 2021 | 45.36 | 45.90 | 44.64 | 45.90 | 2,252 | -0.36(-0.78%) |
Nov 24, 2021 | 47.16 | 47.31 | 45.54 | 46.26 | 3,857 | -0.72(-1.53%) |
Nov 23, 2021 | 48.60 | 48.96 | 45.72 | 46.98 | 4,235 | -0.90(-1.88%) |
Nov 22, 2021 | 49.86 | 49.86 | 46.44 | 47.88 | 4,079 | -1.26(-2.56%) |
Nov 19, 2021 | 48.96 | 50.22 | 48.96 | 49.14 | 1,620 | +0.18(+0.37%) |
Nov 18, 2021 | 50.58 | 50.40 | 48.60 | 48.96 | 7,502 | -1.62(-3.20%) |
Nov 17, 2021 | 51.66 | 52.17 | 48.78 | 50.58 | 7,939 | +0.00(+0.00%) |
Nov 16, 2021 | 54.54 | 54.54 | 49.50 | 50.58 | 16,799 | -5.22(-9.35%) |
Nov 15, 2021 | 56.52 | 56.52 | 54.90 | 55.80 | 3,797 | +0.72(+1.31%) |
Nov 12, 2021 | 55.98 | 56.19 | 54.54 | 55.08 | 3,022 | -0.72(-1.29%) |
Nov 11, 2021 | 55.26 | 56.34 | 54.90 | 55.80 | 3,145 | +0.54(+0.98%) |
Nov 10, 2021 | 56.52 | 54.90 | 55.26 | 2,231 | -0.18(-0.32%) | |
Nov 09, 2021 | 55.08 | 56.52 | 55.08 | 55.44 | 1,204 | +0.00(+0.00%) |
Nov 08, 2021 | 55.80 | 56.59 | 55.26 | 55.44 | 3,444 | -1.08(-1.91%) |
Nov 05, 2021 | 55.80 | 57.78 | 55.80 | 56.52 | 1,328 | +0.72(+1.29%) |
Nov 04, 2021 | 57.42 | 57.60 | 55.62 | 55.80 | 3,275 | -1.80(-3.13%) |
Nov 03, 2021 | 57.42 | 57.96 | 56.70 | 57.60 | 1,245 | +0.90(+1.59%) |
Nov 02, 2021 | 56.70 | 57.78 | 56.02 | 56.70 | 2,465 | +0.00(+0.00%) |
Nov 01, 2021 | 57.42 | 58.14 | 57.06 | 56.70 | 1,891 | -0.36(-0.63%) |
Oct 29, 2021 | 56.16 | 57.24 | 56.16 | 57.06 | 2,095 | +0.90(+1.60%) |
Oct 28, 2021 | 55.80 | 56.34 | 55.26 | 56.16 | 1,152 | +0.90(+1.63%) |
Oct 27, 2021 | 55.44 | 55.94 | 54.72 | 55.26 | 1,893 | -0.36(-0.65%) |
Oct 26, 2021 | 55.80 | 55.62 | 2,254 | -0.36(-0.64%) | ||
Oct 25, 2021 | 55.44 | 56.84 | 55.44 | 55.98 | 2,717 | +1.08(+1.97%) |
Oct 22, 2021 | 57.24 | 57.24 | 54.90 | 54.90 | 3,269 | -2.70(-4.69%) |
Oct 21, 2021 | 57.78 | 58.32 | 56.34 | 57.60 | 2,766 | +0.18(+0.31%) |
Oct 20, 2021 | 56.70 | 57.78 | 56.16 | 57.42 | 2,504 | +0.72(+1.27%) |
Oct 19, 2021 | 57.60 | 58.68 | 56.52 | 56.70 | 2,282 | -0.72(-1.25%) |
Oct 18, 2021 | 57.60 | 58.32 | 56.88 | 57.42 | 1,211 | -0.72(-1.24%) |
Oct 15, 2021 | 57.96 | 59.04 | 57.96 | 58.14 | 1,181 | +0.00(+0.00%) |
Oct 14, 2021 | 59.58 | 59.68 | 57.99 | 58.14 | 2,060 | -1.26(-2.12%) |
Oct 13, 2021 | 57.42 | 60.12 | 56.34 | 59.40 | 4,665 | +1.98(+3.45%) |
Oct 12, 2021 | 56.70 | 58.50 | 56.16 | 57.42 | 2,065 | +0.18(+0.31%) |
Oct 11, 2021 | 60.48 | 60.66 | 56.70 | 57.24 | 5,878 | -3.24(-5.36%) |
Oct 08, 2021 | 60.30 | 62.46 | 60.12 | 60.48 | 1,507 | +0.00(+0.00%) |
Oct 07, 2021 | 60.66 | 61.38 | 59.94 | 60.48 | 2,578 | -0.18(-0.30%) |
Oct 06, 2021 | 60.48 | 61.74 | 59.94 | 60.66 | 2,267 | -0.54(-0.88%) |
Oct 05, 2021 | 62.64 | 63.18 | 60.84 | 61.20 | 3,636 | -1.44(-2.30%) |
Oct 04, 2021 | 63.90 | 63.90 | 61.20 | 62.64 | 5,984 | -1.44(-2.25%) |
Oct 01, 2021 | 63.00 | 66.60 | 61.20 | 64.08 | 14,994 | +0.72(+1.14%) |
Sep 30, 2021 | 61.74 | 63.90 | 61.12 | 63.36 | 5,121 | +1.98(+3.23%) |
Sep 29, 2021 | 63.90 | 64.62 | 59.94 | 61.38 | 4,677 | -2.52(-3.94%) |
Sep 28, 2021 | 64.80 | 65.16 | 63.00 | 63.90 | 6,495 | -1.26(-1.93%) |
Sep 27, 2021 | 62.28 | 65.70 | 61.20 | 65.16 | 10,454 | +1.98(+3.13%) |
Sep 24, 2021 | 61.56 | 64.08 | 60.44 | 63.18 | 10,731 | +1.08(+1.74%) |
Sep 23, 2021 | 61.20 | 62.82 | 59.76 | 62.10 | 19,525 | +0.72(+1.17%) |
Sep 22, 2021 | 59.22 | 61.74 | 57.24 | 61.38 | 43,475 | -2.34(-3.67%) |
Sep 21, 2021 | 60.84 | 68.35 | 57.24 | 63.72 | 1,291,623 | +9.18(+16.83%) |
Sep 20, 2021 | 54.90 | 55.80 | 54.36 | 54.54 | 3,065 | -3.60(-6.19%) |
Sep 17, 2021 | 58.14 | 58.20 | 57.33 | 58.14 | 1,731 | -0.54(-0.92%) |
Sep 16, 2021 | 57.96 | 59.94 | 56.16 | 58.68 | 5,450 | +0.72(+1.24%) |
Sep 15, 2021 | 55.98 | 58.41 | 55.43 | 57.96 | 3,563 | +2.34(+4.21%) |
Sep 14, 2021 | 55.26 | 56.88 | 55.26 | 55.62 | 1,817 | +0.36(+0.65%) |
Sep 13, 2021 | 55.44 | 56.34 | 54.36 | 55.26 | 4,797 | -1.08(-1.92%) |
Sep 10, 2021 | 58.14 | 58.50 | 55.98 | 56.34 | 3,152 | -1.08(-1.88%) |
Sep 09, 2021 | 57.42 | 60.66 | 56.70 | 57.42 | 7,782 | +0.72(+1.27%) |
Sep 08, 2021 | 58.32 | 59.04 | 56.70 | 56.70 | 1,450 | -1.44(-2.48%) |
Sep 07, 2021 | 59.40 | 60.30 | 58.14 | 58.14 | 1,765 | -0.72(-1.22%) |
Sep 03, 2021 | 59.58 | 60.12 | 58.50 | 58.86 | 2,292 | -1.26(-2.10%) |
Sep 02, 2021 | 57.42 | 60.66 | 56.88 | 60.12 | 6,377 | +3.24(+5.70%) |