Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.90 | 37.32 | 34.35 | 34.86 | 659,598 | -2.18(-5.89%) |
Nov 29, 2021 | 40.13 | 40.57 | 36.81 | 37.04 | 235,562 | -2.82(-7.07%) |
Nov 26, 2021 | 39.01 | 40.15 | 38.21 | 39.86 | 105,279 | -0.21(-0.52%) |
Nov 24, 2021 | 40.25 | 40.82 | 39.52 | 40.07 | 76,532 | -0.44(-1.09%) |
Nov 23, 2021 | 41.36 | 41.60 | 39.85 | 40.51 | 119,407 | -0.90(-2.17%) |
Nov 22, 2021 | 41.95 | 42.68 | 40.99 | 41.41 | 92,551 | -0.58(-1.39%) |
Nov 19, 2021 | 42.83 | 43.40 | 41.74 | 41.99 | 112,266 | -1.32(-3.04%) |
Nov 18, 2021 | 43.58 | 43.39 | 42.73 | 43.31 | 148,903 | -0.71(-1.61%) |
Nov 17, 2021 | 44.61 | 45.02 | 44.02 | 44.02 | 65,089 | -0.74(-1.65%) |
Nov 16, 2021 | 45.05 | 45.76 | 44.61 | 44.76 | 66,736 | -0.18(-0.40%) |
Nov 15, 2021 | 44.12 | 45.07 | 43.73 | 44.94 | 96,479 | +0.76(+1.72%) |
Nov 12, 2021 | 43.32 | 44.52 | 43.32 | 44.18 | 76,404 | +1.01(+2.34%) |
Nov 11, 2021 | 43.49 | 44.05 | 42.69 | 43.17 | 123,344 | +0.08(+0.19%) |
Nov 10, 2021 | 43.91 | 43.09 | 86,195 | -1.22(-2.75%) | ||
Nov 09, 2021 | 45.00 | 47.12 | 43.86 | 44.31 | 120,731 | -0.94(-2.08%) |
Nov 08, 2021 | 46.22 | 47.40 | 44.70 | 45.25 | 140,203 | -0.52(-1.14%) |
Nov 05, 2021 | 45.84 | 46.78 | 44.85 | 45.77 | 140,946 | +0.67(+1.49%) |
Nov 04, 2021 | 49.40 | 49.40 | 43.18 | 45.10 | 178,570 | +0.74(+1.67%) |
Nov 03, 2021 | 43.17 | 44.69 | 42.81 | 44.36 | 177,700 | +1.08(+2.50%) |
Nov 02, 2021 | 43.53 | 43.84 | 42.41 | 43.28 | 79,921 | -0.19(-0.44%) |
Nov 01, 2021 | 44.25 | 43.00 | 43.04 | 43.47 | 121,752 | +0.47(+1.09%) |
Oct 29, 2021 | 42.06 | 43.59 | 41.61 | 43.00 | 177,808 | +0.84(+1.99%) |
Oct 28, 2021 | 41.24 | 42.69 | 41.24 | 42.16 | 68,768 | +1.19(+2.90%) |
Oct 27, 2021 | 41.29 | 41.93 | 40.08 | 40.97 | 98,704 | -0.60(-1.44%) |
Oct 26, 2021 | 41.87 | 41.57 | 67,269 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.49 | 42.59 | 41.12 | 41.77 | 197,281 | +0.08(+0.19%) |
Oct 22, 2021 | 42.77 | 43.00 | 41.41 | 41.69 | 154,032 | -1.25(-2.91%) |
Oct 21, 2021 | 42.49 | 43.66 | 42.20 | 42.94 | 138,511 | +0.35(+0.82%) |
Oct 20, 2021 | 42.34 | 43.07 | 41.92 | 42.59 | 215,362 | +0.21(+0.50%) |
Oct 19, 2021 | 42.46 | 43.06 | 41.96 | 42.38 | 111,958 | +0.31(+0.74%) |
Oct 18, 2021 | 43.08 | 43.56 | 41.88 | 42.07 | 73,421 | -1.11(-2.57%) |
Oct 15, 2021 | 44.14 | 44.99 | 43.05 | 43.18 | 87,839 | -0.15(-0.35%) |
Oct 14, 2021 | 44.08 | 45.61 | 43.18 | 43.33 | 54,667 | -0.19(-0.44%) |
Oct 13, 2021 | 43.84 | 45.19 | 42.91 | 43.52 | 119,529 | +0.02(+0.05%) |
Oct 12, 2021 | 42.84 | 44.49 | 42.40 | 43.50 | 109,247 | +0.95(+2.23%) |
Oct 11, 2021 | 43.67 | 43.69 | 41.77 | 42.55 | 99,326 | -1.20(-2.74%) |
Oct 08, 2021 | 44.47 | 44.47 | 42.94 | 43.75 | 96,635 | -0.83(-1.86%) |
Oct 07, 2021 | 43.89 | 45.64 | 43.65 | 44.58 | 103,641 | +0.92(+2.11%) |
Oct 06, 2021 | 43.91 | 44.23 | 42.32 | 43.66 | 114,197 | -0.56(-1.27%) |
Oct 05, 2021 | 44.21 | 45.17 | 44.01 | 44.22 | 187,206 | -0.15(-0.34%) |
Oct 04, 2021 | 46.57 | 48.38 | 43.76 | 44.37 | 330,839 | -2.35(-5.03%) |
Oct 01, 2021 | 47.22 | 47.22 | 44.81 | 46.72 | 116,064 | +0.12(+0.26%) |
Sep 30, 2021 | 46.58 | 48.00 | 46.04 | 46.60 | 101,544 | +0.18(+0.39%) |
Sep 29, 2021 | 46.04 | 47.58 | 44.96 | 46.42 | 97,561 | +0.40(+0.87%) |
Sep 28, 2021 | 46.79 | 47.21 | 45.83 | 46.02 | 137,603 | -1.10(-2.33%) |
Sep 27, 2021 | 48.83 | 49.04 | 46.97 | 47.12 | 120,667 | -1.74(-3.56%) |
Sep 24, 2021 | 48.70 | 49.97 | 48.27 | 48.86 | 75,305 | -0.06(-0.12%) |
Sep 23, 2021 | 48.95 | 50.43 | 48.34 | 48.92 | 126,633 | +0.54(+1.12%) |
Sep 22, 2021 | 47.06 | 48.68 | 46.62 | 48.38 | 112,474 | +1.62(+3.46%) |
Sep 21, 2021 | 47.20 | 47.42 | 46.00 | 46.76 | 82,700 | -0.33(-0.70%) |
Sep 20, 2021 | 46.82 | 47.47 | 46.26 | 47.09 | 227,004 | -0.81(-1.69%) |
Sep 17, 2021 | 47.90 | 47.99 | 46.91 | 47.90 | 601,778 | +0.02(+0.04%) |
Sep 16, 2021 | 49.71 | 49.74 | 46.90 | 47.88 | 133,643 | -1.64(-3.31%) |
Sep 15, 2021 | 49.11 | 49.84 | 48.77 | 49.52 | 102,433 | +0.26(+0.53%) |
Sep 14, 2021 | 49.82 | 50.50 | 48.24 | 49.26 | 132,085 | -0.32(-0.65%) |
Sep 13, 2021 | 50.25 | 51.18 | 48.76 | 49.58 | 145,550 | -0.60(-1.20%) |
Sep 10, 2021 | 51.80 | 51.80 | 49.77 | 50.18 | 164,829 | -1.31(-2.54%) |
Sep 09, 2021 | 51.04 | 52.35 | 50.01 | 51.49 | 244,712 | +0.04(+0.08%) |
Sep 08, 2021 | 52.34 | 52.53 | 50.79 | 51.45 | 96,021 | -0.89(-1.70%) |
Sep 07, 2021 | 51.30 | 52.86 | 51.12 | 52.34 | 139,650 | +1.22(+2.39%) |
Sep 03, 2021 | 51.01 | 51.74 | 50.83 | 51.12 | 96,848 | +0.00(+0.00%) |
Sep 02, 2021 | 50.09 | 51.92 | 49.69 | 51.12 | 143,922 | +1.45(+2.92%) |