Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.10 | 27.86 | 26.05 | 27.85 | 9,343,038 | +2.15(+8.37%) |
Nov 29, 2021 | 25.60 | 26.81 | 25.30 | 25.70 | 5,516,322 | +0.71(+2.84%) |
Nov 26, 2021 | 25.74 | 26.38 | 24.90 | 24.99 | 3,440,413 | -0.26(-1.03%) |
Nov 24, 2021 | 24.79 | 25.82 | 24.25 | 25.25 | 4,622,801 | +0.23(+0.92%) |
Nov 23, 2021 | 25.54 | 26.03 | 24.86 | 25.02 | 5,096,258 | -0.52(-2.04%) |
Nov 22, 2021 | 26.50 | 26.50 | 25.50 | 25.54 | 4,305,512 | -0.99(-3.73%) |
Nov 19, 2021 | 27.02 | 27.44 | 26.30 | 26.53 | 4,305,742 | -0.53(-1.96%) |
Nov 18, 2021 | 28.40 | 27.11 | 26.84 | 27.06 | 6,427,399 | -1.54(-5.38%) |
Nov 17, 2021 | 29.66 | 30.28 | 28.56 | 28.60 | 6,520,570 | -1.09(-3.67%) |
Nov 16, 2021 | 29.29 | 29.73 | 28.97 | 29.69 | 4,265,532 | +0.38(+1.30%) |
Nov 15, 2021 | 29.35 | 29.49 | 28.91 | 29.31 | 4,996,001 | -0.11(-0.37%) |
Nov 12, 2021 | 29.68 | 29.75 | 29.21 | 29.42 | 3,916,607 | -0.22(-0.74%) |
Nov 11, 2021 | 30.20 | 30.54 | 29.35 | 29.64 | 4,918,283 | -0.01(-0.03%) |
Nov 10, 2021 | 29.89 | 29.65 | 5,884,707 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.72 | 29.65 | 30.05 | 6,331,428 | -0.73(-2.37%) |
Nov 08, 2021 | 30.84 | 31.45 | 30.37 | 30.78 | 9,413,684 | +0.14(+0.46%) |
Nov 05, 2021 | 31.64 | 32.17 | 30.59 | 30.64 | 9,045,168 | -0.99(-3.13%) |
Nov 04, 2021 | 34.25 | 34.34 | 31.09 | 31.63 | 16,348,976 | -2.45(-7.19%) |
Nov 03, 2021 | 32.07 | 34.88 | 32.00 | 34.08 | 22,922,286 | +1.96(+6.10%) |
Nov 02, 2021 | 39.34 | 39.34 | 31.98 | 32.12 | 77,163,192 | -30.64(-48.82%) |
Nov 01, 2021 | 59.59 | 63.12 | 60.99 | 62.76 | 7,061,482 | +3.32(+5.59%) |
Oct 29, 2021 | 58.35 | 59.70 | 57.72 | 59.44 | 1,852,438 | +1.35(+2.32%) |
Oct 28, 2021 | 58.10 | 59.07 | 57.25 | 58.09 | 1,447,003 | -0.19(-0.33%) |
Oct 27, 2021 | 59.03 | 60.14 | 57.71 | 58.28 | 1,521,924 | -0.75(-1.27%) |
Oct 26, 2021 | 59.29 | 59.03 | 2,330,355 | +0.25(+0.43%) | ||
Oct 25, 2021 | 59.93 | 60.43 | 58.78 | 58.78 | 2,895,881 | -1.08(-1.80%) |
Oct 22, 2021 | 60.93 | 61.55 | 59.69 | 59.86 | 1,698,587 | -1.56(-2.54%) |
Oct 21, 2021 | 61.57 | 62.94 | 61.25 | 61.42 | 1,706,233 | -0.11(-0.18%) |
Oct 20, 2021 | 63.39 | 63.42 | 61.30 | 61.53 | 2,053,940 | -1.27(-2.02%) |
Oct 19, 2021 | 62.86 | 65.09 | 62.38 | 62.80 | 2,093,282 | +0.46(+0.74%) |
Oct 18, 2021 | 61.37 | 63.57 | 61.36 | 62.34 | 1,710,534 | +1.06(+1.73%) |
Oct 15, 2021 | 62.08 | 62.83 | 60.57 | 61.28 | 2,834,126 | -0.80(-1.29%) |
Oct 14, 2021 | 63.95 | 64.45 | 61.93 | 62.08 | 2,135,895 | -1.42(-2.24%) |
Oct 13, 2021 | 63.47 | 65.22 | 63.03 | 63.50 | 2,308,828 | +0.90(+1.44%) |
Oct 12, 2021 | 62.46 | 63.86 | 62.18 | 62.60 | 1,605,762 | +0.32(+0.51%) |
Oct 11, 2021 | 63.11 | 64.19 | 62.21 | 62.28 | 2,191,580 | -1.39(-2.18%) |
Oct 08, 2021 | 66.55 | 66.60 | 62.34 | 63.67 | 3,062,019 | -2.75(-4.14%) |
Oct 07, 2021 | 68.50 | 68.89 | 66.27 | 66.42 | 2,854,566 | -3.18(-4.57%) |
Oct 06, 2021 | 69.62 | 70.59 | 69.39 | 69.60 | 694,614 | -0.36(-0.51%) |
Oct 05, 2021 | 69.48 | 71.31 | 69.25 | 69.96 | 1,071,301 | +0.89(+1.29%) |
Oct 04, 2021 | 68.35 | 69.19 | 66.81 | 69.07 | 2,172,425 | +0.45(+0.66%) |
Oct 01, 2021 | 68.23 | 69.05 | 67.09 | 68.62 | 1,484,741 | +0.60(+0.88%) |
Sep 30, 2021 | 67.96 | 68.79 | 67.42 | 68.02 | 1,539,470 | +0.06(+0.09%) |
Sep 29, 2021 | 70.09 | 70.39 | 67.82 | 67.96 | 1,397,361 | -1.69(-2.43%) |
Sep 28, 2021 | 70.97 | 71.41 | 69.49 | 69.65 | 1,396,848 | -2.45(-3.40%) |
Sep 27, 2021 | 72.03 | 72.85 | 70.28 | 72.10 | 1,435,860 | -0.75(-1.03%) |
Sep 24, 2021 | 73.66 | 73.67 | 72.40 | 72.85 | 1,033,651 | -0.90(-1.22%) |
Sep 23, 2021 | 73.59 | 74.59 | 73.05 | 73.75 | 899,736 | +0.17(+0.23%) |
Sep 22, 2021 | 73.98 | 74.91 | 73.02 | 73.58 | 881,785 | -0.89(-1.20%) |
Sep 21, 2021 | 73.99 | 75.56 | 73.97 | 74.47 | 1,189,109 | +0.50(+0.68%) |
Sep 20, 2021 | 76.83 | 77.22 | 73.16 | 73.97 | 2,497,739 | -4.28(-5.47%) |
Sep 17, 2021 | 76.75 | 78.89 | 76.75 | 78.25 | 2,469,180 | +2.64(+3.49%) |
Sep 16, 2021 | 74.50 | 75.88 | 73.72 | 75.61 | 1,686,759 | +1.46(+1.97%) |
Sep 15, 2021 | 75.37 | 75.37 | 72.65 | 74.15 | 2,962,157 | -1.41(-1.87%) |
Sep 14, 2021 | 77.06 | 77.33 | 74.48 | 75.56 | 2,071,114 | -1.44(-1.87%) |
Sep 13, 2021 | 78.19 | 78.27 | 76.08 | 77.00 | 1,353,951 | -1.54(-1.96%) |
Sep 10, 2021 | 80.14 | 80.62 | 78.52 | 78.54 | 863,289 | -1.29(-1.62%) |
Sep 09, 2021 | 79.41 | 80.91 | 79.41 | 79.83 | 737,160 | -0.09(-0.11%) |
Sep 08, 2021 | 81.67 | 81.67 | 79.20 | 79.92 | 1,432,023 | -1.94(-2.37%) |
Sep 07, 2021 | 86.70 | 87.00 | 81.72 | 81.86 | 2,035,060 | -4.76(-5.50%) |
Sep 03, 2021 | 84.16 | 87.13 | 83.60 | 86.62 | 1,453,719 | +2.39(+2.84%) |
Sep 02, 2021 | 83.73 | 85.49 | 83.00 | 84.23 | 784,103 | +0.90(+1.08%) |