Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.21 | 43.14 | 39.95 | 41.48 | 786,357 | +0.03(+0.07%) |
Nov 29, 2021 | 42.28 | 42.99 | 40.12 | 41.45 | 623,052 | -0.11(-0.26%) |
Nov 26, 2021 | 41.78 | 43.39 | 40.71 | 41.56 | 363,313 | -0.65(-1.54%) |
Nov 24, 2021 | 41.46 | 42.58 | 40.44 | 42.21 | 498,592 | -0.24(-0.57%) |
Nov 23, 2021 | 44.62 | 44.62 | 41.12 | 42.45 | 848,987 | -2.72(-6.02%) |
Nov 22, 2021 | 49.46 | 49.80 | 45.00 | 45.17 | 734,908 | -4.13(-8.38%) |
Nov 19, 2021 | 47.31 | 49.68 | 45.59 | 49.30 | 1,298,272 | +3.83(+8.42%) |
Nov 18, 2021 | 46.71 | 45.74 | 43.86 | 45.47 | 537,834 | -0.12(-0.26%) |
Nov 17, 2021 | 47.01 | 47.01 | 44.13 | 45.59 | 554,239 | -1.34(-2.86%) |
Nov 16, 2021 | 46.38 | 47.28 | 45.38 | 46.93 | 413,160 | +0.48(+1.03%) |
Nov 15, 2021 | 48.48 | 48.58 | 45.94 | 46.45 | 376,204 | -1.70(-3.53%) |
Nov 12, 2021 | 47.00 | 48.37 | 45.96 | 48.15 | 755,793 | +1.15(+2.45%) |
Nov 11, 2021 | 46.34 | 48.06 | 46.34 | 47.00 | 394,153 | +1.02(+2.22%) |
Nov 10, 2021 | 50.54 | 45.90 | 45.98 | 809,236 | -4.11(-8.21%) | |
Nov 09, 2021 | 50.81 | 51.43 | 48.95 | 50.09 | 608,528 | -0.70(-1.38%) |
Nov 08, 2021 | 50.43 | 51.80 | 50.04 | 50.79 | 608,291 | +0.83(+1.66%) |
Nov 05, 2021 | 52.28 | 52.39 | 49.01 | 49.96 | 441,131 | -2.54(-4.84%) |
Nov 04, 2021 | 53.94 | 54.13 | 51.96 | 52.50 | 431,966 | -1.29(-2.40%) |
Nov 03, 2021 | 52.53 | 53.88 | 51.47 | 53.79 | 413,008 | +1.26(+2.40%) |
Nov 02, 2021 | 51.95 | 53.02 | 50.09 | 52.53 | 428,449 | +0.73(+1.41%) |
Nov 01, 2021 | 47.87 | 51.97 | 49.01 | 51.80 | 471,030 | +3.92(+8.19%) |
Oct 29, 2021 | 49.24 | 50.26 | 47.60 | 47.88 | 499,624 | -1.37(-2.78%) |
Oct 28, 2021 | 45.59 | 49.53 | 45.32 | 49.25 | 467,470 | +3.88(+8.55%) |
Oct 27, 2021 | 45.85 | 46.64 | 45.07 | 45.37 | 606,196 | -0.99(-2.14%) |
Oct 26, 2021 | 46.33 | 46.36 | 349,469 | +0.45(+0.98%) | ||
Oct 25, 2021 | 46.22 | 46.94 | 45.00 | 45.91 | 238,210 | -0.49(-1.06%) |
Oct 22, 2021 | 46.49 | 47.35 | 45.66 | 46.40 | 218,726 | -0.13(-0.28%) |
Oct 21, 2021 | 46.62 | 47.70 | 46.14 | 46.53 | 211,320 | +0.08(+0.17%) |
Oct 20, 2021 | 46.63 | 46.90 | 45.89 | 46.45 | 198,429 | -0.38(-0.81%) |
Oct 19, 2021 | 45.27 | 47.59 | 45.27 | 46.83 | 372,346 | +1.68(+3.72%) |
Oct 18, 2021 | 44.77 | 45.67 | 44.18 | 45.15 | 269,884 | -0.01(-0.02%) |
Oct 15, 2021 | 45.93 | 45.93 | 44.82 | 45.16 | 352,608 | +0.06(+0.13%) |
Oct 14, 2021 | 44.79 | 46.47 | 44.67 | 45.10 | 278,815 | +1.25(+2.85%) |
Oct 13, 2021 | 43.12 | 44.01 | 42.77 | 43.85 | 280,330 | +0.62(+1.43%) |
Oct 12, 2021 | 42.47 | 43.83 | 42.07 | 43.23 | 327,334 | +1.68(+4.04%) |
Oct 11, 2021 | 41.29 | 42.68 | 40.51 | 41.55 | 195,872 | +0.02(+0.05%) |
Oct 08, 2021 | 44.56 | 44.99 | 41.12 | 41.53 | 299,183 | -2.36(-5.38%) |
Oct 07, 2021 | 43.86 | 44.98 | 43.76 | 43.89 | 358,008 | +0.35(+0.80%) |
Oct 06, 2021 | 43.99 | 44.81 | 42.59 | 43.54 | 355,223 | -0.81(-1.83%) |
Oct 05, 2021 | 43.52 | 45.72 | 43.21 | 44.35 | 415,466 | +1.15(+2.66%) |
Oct 04, 2021 | 46.44 | 46.84 | 42.53 | 43.20 | 523,377 | -3.48(-7.46%) |
Oct 01, 2021 | 46.10 | 47.53 | 45.26 | 46.68 | 446,886 | +0.24(+0.52%) |
Sep 30, 2021 | 45.90 | 48.49 | 45.75 | 46.44 | 551,565 | +1.20(+2.65%) |
Sep 29, 2021 | 46.95 | 47.67 | 44.97 | 45.24 | 460,444 | -1.18(-2.54%) |
Sep 28, 2021 | 46.79 | 47.68 | 46.06 | 46.42 | 503,694 | -1.26(-2.64%) |
Sep 27, 2021 | 49.21 | 49.21 | 47.00 | 47.68 | 394,371 | -1.20(-2.45%) |
Sep 24, 2021 | 51.10 | 52.03 | 48.44 | 48.88 | 415,244 | -3.16(-6.07%) |
Sep 23, 2021 | 51.17 | 52.14 | 50.50 | 52.04 | 301,021 | +1.43(+2.83%) |
Sep 22, 2021 | 49.59 | 50.96 | 49.15 | 50.61 | 274,261 | +1.44(+2.93%) |
Sep 21, 2021 | 48.43 | 50.29 | 48.41 | 49.17 | 365,582 | +0.98(+2.03%) |
Sep 20, 2021 | 49.31 | 50.07 | 47.57 | 48.19 | 473,442 | -3.01(-5.88%) |
Sep 17, 2021 | 47.19 | 51.79 | 46.80 | 51.20 | 1,261,855 | +4.39(+9.38%) |
Sep 16, 2021 | 46.45 | 46.93 | 45.01 | 46.81 | 294,968 | +0.09(+0.19%) |
Sep 15, 2021 | 46.64 | 46.95 | 44.75 | 46.72 | 545,452 | -0.19(-0.41%) |
Sep 14, 2021 | 48.54 | 49.90 | 46.68 | 46.91 | 549,290 | -1.33(-2.76%) |
Sep 13, 2021 | 48.98 | 49.04 | 46.66 | 48.24 | 545,449 | -0.42(-0.86%) |
Sep 10, 2021 | 49.42 | 50.15 | 48.63 | 48.66 | 524,480 | -0.71(-1.44%) |
Sep 09, 2021 | 49.47 | 51.03 | 49.35 | 49.37 | 387,577 | -0.47(-0.94%) |
Sep 08, 2021 | 50.53 | 51.49 | 49.38 | 49.84 | 486,627 | -1.22(-2.39%) |
Sep 07, 2021 | 51.20 | 51.71 | 49.83 | 51.06 | 631,668 | -0.20(-0.39%) |
Sep 03, 2021 | 52.56 | 52.88 | 50.71 | 51.26 | 670,481 | -1.71(-3.23%) |
Sep 02, 2021 | 52.03 | 53.30 | 50.75 | 52.97 | 866,553 | +1.33(+2.58%) |