Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.92 | 39.51 | 37.64 | 38.34 | 842,023 | -1.18(-2.99%) |
Nov 29, 2021 | 40.00 | 40.85 | 39.03 | 39.52 | 680,662 | -1.59(-3.87%) |
Nov 26, 2021 | 38.81 | 42.08 | 38.19 | 41.11 | 601,261 | +0.06(+0.15%) |
Nov 24, 2021 | 40.66 | 41.45 | 39.44 | 41.05 | 1,079,269 | -0.39(-0.94%) |
Nov 23, 2021 | 42.47 | 43.05 | 40.78 | 41.44 | 729,977 | -0.81(-1.92%) |
Nov 22, 2021 | 44.17 | 44.57 | 41.79 | 42.25 | 757,686 | -1.72(-3.91%) |
Nov 19, 2021 | 44.03 | 44.88 | 43.56 | 43.97 | 611,995 | -0.73(-1.63%) |
Nov 18, 2021 | 45.68 | 44.73 | 44.36 | 44.70 | 352,819 | -1.03(-2.25%) |
Nov 17, 2021 | 45.49 | 46.13 | 45.34 | 45.73 | 267,281 | -0.39(-0.85%) |
Nov 16, 2021 | 45.90 | 46.13 | 44.72 | 46.12 | 271,949 | +0.09(+0.20%) |
Nov 15, 2021 | 46.70 | 47.11 | 45.45 | 46.03 | 361,176 | -0.02(-0.04%) |
Nov 12, 2021 | 46.15 | 46.70 | 45.61 | 46.05 | 270,908 | -0.01(-0.02%) |
Nov 11, 2021 | 46.40 | 46.79 | 45.30 | 46.06 | 418,068 | -0.63(-1.35%) |
Nov 10, 2021 | 46.92 | 46.69 | 1,128,686 | +0.21(+0.45%) | ||
Nov 09, 2021 | 43.48 | 47.19 | 42.87 | 46.48 | 1,162,217 | +2.85(+6.53%) |
Nov 08, 2021 | 45.61 | 45.61 | 43.27 | 43.63 | 802,625 | -1.60(-3.54%) |
Nov 05, 2021 | 43.81 | 46.20 | 43.81 | 45.23 | 1,298,456 | +2.29(+5.33%) |
Nov 04, 2021 | 45.22 | 45.87 | 42.55 | 42.94 | 920,479 | -2.61(-5.73%) |
Nov 03, 2021 | 45.19 | 46.88 | 44.84 | 45.55 | 341,641 | +0.16(+0.35%) |
Nov 02, 2021 | 47.01 | 47.07 | 44.86 | 45.39 | 344,948 | -1.97(-4.16%) |
Nov 01, 2021 | 45.74 | 48.00 | 46.78 | 47.36 | 528,655 | +1.55(+3.38%) |
Oct 29, 2021 | 47.05 | 47.91 | 44.05 | 45.81 | 1,216,311 | -1.53(-3.23%) |
Oct 28, 2021 | 50.54 | 50.94 | 46.44 | 47.34 | 808,822 | -3.27(-6.46%) |
Oct 27, 2021 | 50.74 | 51.16 | 50.05 | 50.61 | 548,676 | -1.40(-2.69%) |
Oct 26, 2021 | 51.43 | 52.01 | 751,506 | +2.35(+4.73%) | ||
Oct 25, 2021 | 48.95 | 49.81 | 48.33 | 49.66 | 185,399 | +0.16(+0.32%) |
Oct 22, 2021 | 49.02 | 49.99 | 48.41 | 49.50 | 277,042 | +0.27(+0.55%) |
Oct 21, 2021 | 49.38 | 50.42 | 48.99 | 49.23 | 206,046 | -0.40(-0.81%) |
Oct 20, 2021 | 50.80 | 51.91 | 49.52 | 49.63 | 403,653 | -1.17(-2.30%) |
Oct 19, 2021 | 51.59 | 51.59 | 50.21 | 50.80 | 345,714 | -0.37(-0.72%) |
Oct 18, 2021 | 50.31 | 51.88 | 50.01 | 51.17 | 357,630 | +0.11(+0.22%) |
Oct 15, 2021 | 51.09 | 51.91 | 49.96 | 51.06 | 498,566 | +1.41(+2.84%) |
Oct 14, 2021 | 49.87 | 49.96 | 48.94 | 49.65 | 316,641 | +0.28(+0.57%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.17 | 49.37 | 241,135 | -1.20(-2.37%) |
Oct 12, 2021 | 50.56 | 51.10 | 49.04 | 50.57 | 519,535 | +0.56(+1.12%) |
Oct 11, 2021 | 51.17 | 51.50 | 49.59 | 50.01 | 389,423 | -1.14(-2.23%) |
Oct 08, 2021 | 52.61 | 52.83 | 50.57 | 51.15 | 320,464 | -1.57(-2.98%) |
Oct 07, 2021 | 53.84 | 53.95 | 51.91 | 52.72 | 451,817 | -0.67(-1.25%) |
Oct 06, 2021 | 50.95 | 53.43 | 49.99 | 53.39 | 587,811 | +1.88(+3.65%) |
Oct 05, 2021 | 53.24 | 53.86 | 50.10 | 51.51 | 555,990 | -1.65(-3.10%) |
Oct 04, 2021 | 55.03 | 55.03 | 52.82 | 53.16 | 495,255 | +0.08(+0.15%) |
Oct 01, 2021 | 50.78 | 53.69 | 50.77 | 53.08 | 601,730 | +2.94(+5.86%) |
Sep 30, 2021 | 52.06 | 52.06 | 49.79 | 50.14 | 580,804 | -1.48(-2.87%) |
Sep 29, 2021 | 53.22 | 53.75 | 51.29 | 51.62 | 427,928 | -1.35(-2.55%) |
Sep 28, 2021 | 53.61 | 54.48 | 52.50 | 52.97 | 508,208 | -0.85(-1.58%) |
Sep 27, 2021 | 51.04 | 54.26 | 51.02 | 53.82 | 664,917 | +2.85(+5.59%) |
Sep 24, 2021 | 49.28 | 51.62 | 49.02 | 50.97 | 655,494 | +1.38(+2.78%) |
Sep 23, 2021 | 47.47 | 50.06 | 47.35 | 49.59 | 745,238 | +2.34(+4.95%) |
Sep 22, 2021 | 44.99 | 47.66 | 44.70 | 47.25 | 586,035 | +2.92(+6.59%) |
Sep 21, 2021 | 43.26 | 44.78 | 43.16 | 44.33 | 963,385 | +1.42(+3.31%) |
Sep 20, 2021 | 42.86 | 44.29 | 42.67 | 42.91 | 443,678 | -1.26(-2.85%) |
Sep 17, 2021 | 45.23 | 45.50 | 43.81 | 44.17 | 536,228 | -0.50(-1.12%) |
Sep 16, 2021 | 44.85 | 45.60 | 44.45 | 44.67 | 494,007 | -0.15(-0.33%) |
Sep 15, 2021 | 44.22 | 45.37 | 44.02 | 44.82 | 380,524 | -0.27(-0.60%) |
Sep 14, 2021 | 45.61 | 46.05 | 44.52 | 45.09 | 335,275 | -0.68(-1.49%) |
Sep 13, 2021 | 47.94 | 47.94 | 45.30 | 45.77 | 228,561 | -1.48(-3.13%) |
Sep 10, 2021 | 48.25 | 48.89 | 47.25 | 47.25 | 677,921 | -1.04(-2.15%) |
Sep 09, 2021 | 47.88 | 49.72 | 47.44 | 48.29 | 396,511 | +0.71(+1.49%) |
Sep 08, 2021 | 49.53 | 49.97 | 47.56 | 47.58 | 234,282 | -2.46(-4.92%) |
Sep 07, 2021 | 48.34 | 50.31 | 48.18 | 50.04 | 508,976 | +2.04(+4.25%) |
Sep 03, 2021 | 48.87 | 49.21 | 46.10 | 48.00 | 254,619 | -0.87(-1.78%) |
Sep 02, 2021 | 49.08 | 50.06 | 48.39 | 48.87 | 312,047 | +0.11(+0.23%) |