Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.54 | 35.89 | 32.66 | 32.86 | 389,843 | -3.06(-8.52%) |
Nov 29, 2021 | 36.59 | 36.99 | 35.39 | 35.92 | 291,223 | -0.08(-0.22%) |
Nov 26, 2021 | 36.28 | 37.49 | 35.74 | 36.00 | 121,960 | -1.33(-3.56%) |
Nov 24, 2021 | 34.61 | 37.47 | 34.01 | 37.33 | 346,131 | +2.29(+6.54%) |
Nov 23, 2021 | 33.37 | 35.11 | 32.60 | 35.04 | 306,115 | +1.84(+5.54%) |
Nov 22, 2021 | 36.70 | 36.70 | 32.96 | 33.20 | 662,839 | -3.65(-9.91%) |
Nov 19, 2021 | 40.68 | 40.78 | 36.41 | 36.85 | 729,639 | -4.39(-10.65%) |
Nov 18, 2021 | 47.04 | 47.04 | 41.23 | 41.24 | 473,522 | -5.62(-11.99%) |
Nov 17, 2021 | 48.08 | 48.75 | 46.73 | 46.86 | 338,990 | -1.69(-3.48%) |
Nov 16, 2021 | 47.65 | 48.74 | 47.45 | 48.55 | 182,644 | +0.80(+1.68%) |
Nov 15, 2021 | 47.00 | 48.89 | 46.38 | 47.75 | 252,809 | +1.04(+2.23%) |
Nov 12, 2021 | 45.26 | 47.27 | 44.52 | 46.71 | 780,592 | +1.79(+3.98%) |
Nov 11, 2021 | 43.57 | 45.49 | 43.57 | 44.92 | 255,957 | +1.42(+3.26%) |
Nov 10, 2021 | 42.65 | 43.50 | 583,464 | +0.76(+1.78%) | ||
Nov 09, 2021 | 48.69 | 48.69 | 41.76 | 42.74 | 835,747 | -3.58(-7.73%) |
Nov 08, 2021 | 43.91 | 46.62 | 43.00 | 46.32 | 678,177 | +2.72(+6.24%) |
Nov 05, 2021 | 42.63 | 43.67 | 41.37 | 43.60 | 366,972 | +1.35(+3.20%) |
Nov 04, 2021 | 40.07 | 42.92 | 40.00 | 42.25 | 395,875 | +2.90(+7.37%) |
Nov 03, 2021 | 39.51 | 39.96 | 39.06 | 39.35 | 66,163 | -0.41(-1.03%) |
Nov 02, 2021 | 39.10 | 40.83 | 38.89 | 39.76 | 205,239 | +0.67(+1.71%) |
Nov 01, 2021 | 38.16 | 39.40 | 37.59 | 39.09 | 210,336 | +0.15(+0.39%) |
Oct 29, 2021 | 39.21 | 39.67 | 38.57 | 38.94 | 125,495 | -0.38(-0.97%) |
Oct 28, 2021 | 37.87 | 39.60 | 37.83 | 39.32 | 125,320 | +1.45(+3.83%) |
Oct 27, 2021 | 38.32 | 39.33 | 37.87 | 37.87 | 132,277 | -0.45(-1.17%) |
Oct 26, 2021 | 39.85 | 38.32 | 122,198 | -1.24(-3.13%) | ||
Oct 25, 2021 | 39.03 | 40.85 | 39.03 | 39.56 | 181,528 | +0.81(+2.09%) |
Oct 22, 2021 | 39.53 | 39.87 | 37.56 | 38.75 | 210,146 | -0.98(-2.47%) |
Oct 21, 2021 | 39.42 | 41.00 | 39.39 | 39.73 | 231,192 | +0.50(+1.27%) |
Oct 20, 2021 | 39.84 | 39.99 | 38.80 | 39.23 | 174,458 | -0.39(-0.98%) |
Oct 19, 2021 | 38.63 | 39.90 | 38.26 | 39.62 | 174,028 | +1.01(+2.62%) |
Oct 18, 2021 | 38.30 | 39.31 | 37.71 | 38.61 | 172,696 | +0.21(+0.55%) |
Oct 15, 2021 | 38.75 | 39.43 | 37.50 | 38.40 | 319,089 | +1.81(+4.95%) |
Oct 14, 2021 | 34.99 | 37.19 | 34.69 | 36.59 | 243,804 | +1.83(+5.26%) |
Oct 13, 2021 | 33.55 | 34.99 | 33.48 | 34.76 | 159,880 | +1.36(+4.07%) |
Oct 12, 2021 | 33.51 | 33.88 | 33.12 | 33.40 | 121,198 | +0.15(+0.45%) |
Oct 11, 2021 | 34.35 | 34.84 | 33.15 | 33.25 | 171,773 | -1.49(-4.29%) |
Oct 08, 2021 | 36.10 | 36.10 | 34.61 | 34.74 | 158,017 | -1.12(-3.12%) |
Oct 07, 2021 | 36.11 | 36.88 | 35.64 | 35.86 | 312,000 | -0.14(-0.39%) |
Oct 06, 2021 | 36.35 | 36.63 | 35.43 | 36.00 | 312,966 | -0.75(-2.04%) |
Oct 05, 2021 | 38.37 | 38.37 | 36.52 | 36.75 | 199,702 | -1.27(-3.34%) |
Oct 04, 2021 | 39.10 | 39.10 | 37.75 | 38.02 | 133,322 | -0.98(-2.51%) |
Oct 01, 2021 | 38.65 | 39.54 | 37.75 | 39.00 | 276,421 | +0.36(+0.93%) |
Sep 30, 2021 | 39.75 | 40.55 | 38.40 | 38.64 | 196,051 | -0.98(-2.47%) |
Sep 29, 2021 | 40.77 | 41.22 | 39.30 | 39.62 | 194,290 | -0.93(-2.29%) |
Sep 28, 2021 | 39.74 | 40.88 | 39.60 | 40.55 | 248,622 | +0.44(+1.10%) |
Sep 27, 2021 | 40.12 | 41.00 | 39.79 | 40.11 | 271,394 | -1.18(-2.86%) |
Sep 24, 2021 | 42.92 | 43.01 | 41.19 | 41.29 | 168,026 | -1.73(-4.02%) |
Sep 23, 2021 | 42.51 | 43.54 | 42.04 | 43.02 | 199,916 | +0.80(+1.89%) |
Sep 22, 2021 | 42.71 | 43.63 | 42.15 | 42.22 | 478,088 | -0.48(-1.12%) |
Sep 21, 2021 | 43.00 | 43.84 | 42.69 | 42.70 | 359,907 | +0.09(+0.21%) |
Sep 20, 2021 | 43.69 | 44.35 | 41.83 | 42.61 | 300,468 | -2.21(-4.93%) |
Sep 17, 2021 | 46.34 | 47.21 | 44.55 | 44.82 | 1,759,537 | -1.86(-3.98%) |
Sep 16, 2021 | 46.37 | 47.97 | 46.07 | 46.68 | 314,344 | -0.07(-0.15%) |
Sep 15, 2021 | 46.30 | 46.95 | 45.50 | 46.75 | 598,093 | +0.75(+1.63%) |
Sep 14, 2021 | 46.19 | 47.00 | 45.70 | 46.00 | 165,464 | -0.20(-0.43%) |
Sep 13, 2021 | 47.10 | 47.10 | 45.00 | 46.20 | 143,319 | -0.45(-0.96%) |
Sep 10, 2021 | 46.24 | 47.35 | 46.00 | 46.65 | 227,536 | +0.84(+1.83%) |
Sep 09, 2021 | 45.32 | 46.06 | 45.11 | 45.81 | 170,793 | +0.76(+1.69%) |
Sep 08, 2021 | 46.36 | 46.89 | 44.81 | 45.05 | 180,566 | -1.21(-2.62%) |
Sep 07, 2021 | 47.06 | 47.44 | 45.72 | 46.26 | 293,824 | -0.62(-1.32%) |
Sep 03, 2021 | 46.37 | 47.17 | 46.36 | 46.88 | 96,213 | +0.14(+0.30%) |
Sep 02, 2021 | 46.67 | 46.86 | 46.05 | 46.74 | 137,358 | +0.36(+0.78%) |