Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.29 | 41.93 | 40.43 | 41.14 | 134,422 | -0.79(-1.88%) |
Nov 29, 2021 | 41.44 | 42.34 | 40.07 | 41.93 | 204,280 | +1.16(+2.85%) |
Nov 26, 2021 | 41.32 | 41.48 | 39.54 | 40.77 | 147,754 | -1.26(-3.00%) |
Nov 24, 2021 | 44.60 | 44.69 | 42.02 | 42.03 | 142,856 | -2.95(-6.56%) |
Nov 23, 2021 | 44.10 | 45.30 | 43.90 | 44.98 | 82,143 | +0.44(+0.99%) |
Nov 22, 2021 | 43.76 | 45.11 | 43.29 | 44.54 | 133,648 | +1.00(+2.30%) |
Nov 19, 2021 | 43.01 | 43.86 | 42.77 | 43.54 | 73,364 | +0.19(+0.44%) |
Nov 18, 2021 | 44.22 | 43.52 | 43.27 | 43.35 | 86,648 | -0.36(-0.82%) |
Nov 17, 2021 | 44.54 | 44.54 | 42.76 | 43.71 | 186,017 | -0.92(-2.06%) |
Nov 16, 2021 | 45.16 | 45.29 | 43.78 | 44.63 | 91,992 | -0.38(-0.84%) |
Nov 15, 2021 | 45.88 | 45.88 | 44.04 | 45.01 | 187,134 | -0.55(-1.21%) |
Nov 12, 2021 | 45.96 | 46.02 | 44.27 | 45.56 | 192,635 | +0.24(+0.53%) |
Nov 11, 2021 | 46.50 | 47.47 | 44.51 | 45.32 | 401,491 | -0.57(-1.24%) |
Nov 10, 2021 | 47.50 | 45.89 | 330,066 | -2.67(-5.50%) | ||
Nov 09, 2021 | 50.00 | 50.61 | 47.68 | 48.56 | 263,526 | -1.52(-3.04%) |
Nov 08, 2021 | 50.01 | 50.93 | 49.27 | 50.08 | 261,469 | +0.06(+0.12%) |
Nov 05, 2021 | 51.04 | 51.70 | 49.99 | 50.02 | 222,110 | +0.02(+0.04%) |
Nov 04, 2021 | 52.38 | 52.49 | 49.49 | 50.00 | 1,477,317 | -6.66(-11.75%) |
Nov 03, 2021 | 55.82 | 58.90 | 55.82 | 56.66 | 284,203 | -0.19(-0.33%) |
Nov 02, 2021 | 55.42 | 57.04 | 52.49 | 56.85 | 508,602 | +0.96(+1.72%) |
Nov 01, 2021 | 42.46 | 60.23 | 49.53 | 55.89 | 4,242,640 | +18.51(+49.52%) |
Oct 29, 2021 | 38.86 | 39.45 | 37.21 | 37.38 | 83,748 | -1.30(-3.36%) |
Oct 28, 2021 | 37.45 | 38.68 | 37.45 | 38.68 | 62,869 | +1.62(+4.37%) |
Oct 27, 2021 | 38.49 | 38.62 | 36.25 | 37.06 | 58,780 | -1.48(-3.84%) |
Oct 26, 2021 | 38.17 | 38.54 | 94,255 | +0.46(+1.21%) | ||
Oct 25, 2021 | 36.89 | 38.15 | 36.53 | 38.08 | 49,900 | +1.22(+3.31%) |
Oct 22, 2021 | 37.63 | 37.63 | 36.18 | 36.86 | 63,803 | -0.96(-2.54%) |
Oct 21, 2021 | 37.91 | 38.13 | 37.48 | 37.82 | 45,099 | -0.04(-0.11%) |
Oct 20, 2021 | 38.14 | 38.48 | 37.73 | 37.86 | 25,545 | -0.17(-0.45%) |
Oct 19, 2021 | 37.76 | 38.13 | 37.06 | 38.03 | 41,953 | +0.26(+0.69%) |
Oct 18, 2021 | 38.67 | 39.37 | 37.65 | 37.77 | 54,014 | -0.77(-2.00%) |
Oct 15, 2021 | 38.28 | 38.75 | 37.69 | 38.54 | 57,593 | +0.82(+2.17%) |
Oct 14, 2021 | 38.50 | 38.89 | 37.19 | 37.72 | 68,995 | -0.44(-1.15%) |
Oct 13, 2021 | 36.56 | 38.36 | 36.48 | 38.16 | 46,973 | +1.40(+3.81%) |
Oct 12, 2021 | 37.19 | 37.98 | 35.04 | 36.76 | 33,015 | -0.56(-1.50%) |
Oct 11, 2021 | 37.17 | 38.30 | 36.68 | 37.32 | 55,746 | +0.16(+0.43%) |
Oct 08, 2021 | 35.74 | 37.42 | 35.74 | 37.16 | 70,399 | +1.56(+4.38%) |
Oct 07, 2021 | 34.50 | 35.90 | 34.39 | 35.60 | 66,730 | +1.33(+3.88%) |
Oct 06, 2021 | 33.11 | 34.50 | 33.11 | 34.27 | 57,934 | +0.96(+2.88%) |
Oct 05, 2021 | 33.19 | 33.71 | 33.05 | 33.31 | 40,572 | +0.27(+0.82%) |
Oct 04, 2021 | 33.52 | 33.65 | 32.14 | 33.04 | 39,249 | -0.54(-1.61%) |
Oct 01, 2021 | 32.86 | 34.00 | 32.30 | 33.58 | 78,367 | +0.76(+2.32%) |
Sep 30, 2021 | 34.00 | 34.22 | 32.70 | 32.82 | 40,774 | -1.16(-3.41%) |
Sep 29, 2021 | 33.00 | 34.00 | 31.91 | 33.98 | 58,375 | +1.18(+3.60%) |
Sep 28, 2021 | 31.88 | 33.20 | 31.62 | 32.80 | 77,178 | +0.94(+2.95%) |
Sep 27, 2021 | 32.05 | 32.77 | 31.62 | 31.86 | 53,722 | -0.09(-0.28%) |
Sep 24, 2021 | 31.36 | 32.17 | 30.71 | 31.95 | 87,978 | +0.15(+0.47%) |
Sep 23, 2021 | 30.34 | 31.98 | 30.34 | 31.80 | 54,387 | +1.71(+5.68%) |
Sep 22, 2021 | 30.26 | 30.76 | 30.07 | 30.09 | 32,853 | -0.01(-0.03%) |
Sep 21, 2021 | 29.58 | 30.68 | 29.24 | 30.10 | 50,722 | +0.80(+2.73%) |
Sep 20, 2021 | 28.36 | 29.49 | 28.36 | 29.30 | 65,340 | +0.41(+1.42%) |
Sep 17, 2021 | 28.16 | 29.34 | 27.77 | 28.89 | 298,798 | +0.91(+3.25%) |
Sep 16, 2021 | 27.35 | 27.98 | 26.57 | 27.98 | 47,808 | +0.59(+2.15%) |
Sep 15, 2021 | 27.47 | 27.87 | 26.79 | 27.39 | 49,464 | -0.08(-0.29%) |
Sep 14, 2021 | 28.42 | 28.42 | 27.15 | 27.47 | 51,508 | -0.75(-2.66%) |
Sep 13, 2021 | 27.66 | 28.34 | 27.22 | 28.22 | 35,042 | +0.78(+2.84%) |
Sep 10, 2021 | 28.66 | 28.66 | 27.39 | 27.44 | 27,703 | -1.04(-3.65%) |
Sep 09, 2021 | 28.15 | 28.76 | 27.77 | 28.48 | 40,326 | +0.28(+0.99%) |
Sep 08, 2021 | 28.58 | 28.66 | 28.02 | 28.20 | 31,255 | -0.39(-1.36%) |
Sep 07, 2021 | 29.41 | 29.61 | 28.51 | 28.59 | 38,931 | -0.91(-3.08%) |
Sep 03, 2021 | 30.72 | 30.72 | 29.42 | 29.50 | 35,936 | -1.15(-3.75%) |
Sep 02, 2021 | 30.78 | 31.14 | 28.81 | 30.65 | 46,302 | -0.03(-0.10%) |