Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.40 | 20.13 | 18.68 | 20.08 | 588,043 | +0.68(+3.51%) |
Nov 29, 2021 | 20.40 | 20.50 | 19.22 | 19.40 | 585,390 | -0.30(-1.52%) |
Nov 26, 2021 | 19.87 | 20.59 | 19.48 | 19.70 | 359,958 | -0.73(-3.57%) |
Nov 24, 2021 | 20.03 | 20.94 | 19.35 | 20.43 | 352,777 | -0.01(-0.05%) |
Nov 23, 2021 | 20.53 | 20.96 | 19.58 | 20.44 | 765,659 | -0.20(-0.97%) |
Nov 22, 2021 | 21.51 | 21.68 | 20.22 | 20.64 | 823,399 | -1.07(-4.93%) |
Nov 19, 2021 | 21.80 | 22.49 | 21.48 | 21.71 | 550,894 | -0.33(-1.50%) |
Nov 18, 2021 | 23.33 | 22.14 | 21.99 | 22.04 | 504,476 | -1.02(-4.42%) |
Nov 17, 2021 | 23.57 | 23.67 | 22.86 | 23.06 | 465,624 | -0.53(-2.25%) |
Nov 16, 2021 | 23.68 | 24.11 | 22.93 | 23.59 | 780,019 | -0.32(-1.34%) |
Nov 15, 2021 | 25.10 | 25.43 | 23.42 | 23.91 | 577,380 | -1.26(-5.01%) |
Nov 12, 2021 | 24.23 | 25.57 | 23.90 | 25.17 | 763,186 | +1.14(+4.74%) |
Nov 11, 2021 | 26.61 | 26.72 | 23.95 | 24.03 | 951,706 | -2.75(-10.29%) |
Nov 10, 2021 | 23.65 | 26.79 | 1,960,915 | -0.82(-2.95%) | ||
Nov 09, 2021 | 30.00 | 30.11 | 27.35 | 27.60 | 787,392 | -1.65(-5.64%) |
Nov 08, 2021 | 29.26 | 30.01 | 29.06 | 29.25 | 606,808 | +0.35(+1.21%) |
Nov 05, 2021 | 28.80 | 29.72 | 28.26 | 28.90 | 407,828 | -0.15(-0.52%) |
Nov 04, 2021 | 28.31 | 29.13 | 27.96 | 29.05 | 458,773 | +0.59(+2.07%) |
Nov 03, 2021 | 28.95 | 29.01 | 28.00 | 28.46 | 402,006 | -0.68(-2.33%) |
Nov 02, 2021 | 28.99 | 29.32 | 28.24 | 29.14 | 405,101 | +0.10(+0.34%) |
Nov 01, 2021 | 27.70 | 29.81 | 27.35 | 29.04 | 744,114 | +1.69(+6.18%) |
Oct 29, 2021 | 28.34 | 28.34 | 27.30 | 27.35 | 436,295 | -1.09(-3.83%) |
Oct 28, 2021 | 27.63 | 28.44 | 434,798 | +0.84(+3.04%) | ||
Oct 27, 2021 | 28.65 | 28.86 | 27.59 | 27.60 | 515,227 | -1.05(-3.66%) |
Oct 26, 2021 | 30.57 | 28.65 | 940,121 | -1.81(-5.94%) | ||
Oct 25, 2021 | 30.00 | 30.69 | 29.54 | 30.46 | 273,617 | +0.24(+0.79%) |
Oct 22, 2021 | 30.01 | 30.57 | 29.27 | 30.22 | 473,691 | +0.00(+0.00%) |
Oct 21, 2021 | 30.32 | 30.77 | 29.94 | 30.22 | 327,657 | -0.09(-0.30%) |
Oct 20, 2021 | 30.95 | 31.17 | 30.26 | 30.31 | 412,494 | -0.83(-2.67%) |
Oct 19, 2021 | 31.50 | 31.99 | 30.98 | 31.14 | 406,474 | +0.00(+0.00%) |
Oct 18, 2021 | 31.04 | 31.92 | 30.97 | 31.14 | 274,826 | -0.14(-0.45%) |
Oct 15, 2021 | 32.94 | 32.94 | 31.18 | 31.28 | 324,682 | -0.66(-2.07%) |
Oct 14, 2021 | 32.02 | 33.27 | 31.60 | 31.94 | 224,573 | +0.42(+1.33%) |
Oct 13, 2021 | 32.08 | 32.60 | 31.28 | 31.52 | 187,780 | -0.22(-0.69%) |
Oct 12, 2021 | 31.31 | 32.31 | 30.80 | 31.74 | 245,127 | +0.48(+1.54%) |
Oct 11, 2021 | 32.24 | 33.16 | 30.99 | 31.26 | 280,427 | -0.98(-3.04%) |
Oct 08, 2021 | 33.57 | 34.22 | 32.15 | 32.24 | 216,420 | -1.52(-4.50%) |
Oct 07, 2021 | 31.63 | 33.91 | 31.60 | 33.76 | 402,092 | +2.31(+7.34%) |
Oct 06, 2021 | 31.73 | 32.43 | 30.77 | 31.45 | 227,999 | -0.47(-1.47%) |
Oct 05, 2021 | 31.64 | 32.94 | 30.92 | 31.92 | 366,613 | +1.13(+3.67%) |
Oct 04, 2021 | 31.69 | 32.03 | 30.46 | 30.79 | 391,541 | -0.86(-2.72%) |
Oct 01, 2021 | 32.14 | 32.33 | 30.22 | 31.65 | 548,080 | -0.46(-1.43%) |
Sep 30, 2021 | 32.44 | 33.15 | 31.67 | 32.11 | 293,933 | +0.03(+0.09%) |
Sep 29, 2021 | 32.80 | 33.43 | 31.88 | 32.08 | 261,093 | -0.27(-0.83%) |
Sep 28, 2021 | 34.11 | 34.31 | 32.20 | 32.35 | 468,069 | -2.28(-6.58%) |
Sep 27, 2021 | 34.15 | 35.24 | 33.35 | 34.63 | 231,064 | +0.45(+1.32%) |
Sep 24, 2021 | 35.52 | 35.84 | 34.17 | 34.18 | 261,616 | -1.82(-5.06%) |
Sep 23, 2021 | 35.96 | 36.22 | 34.80 | 36.00 | 361,926 | +0.54(+1.52%) |
Sep 22, 2021 | 34.65 | 36.05 | 33.90 | 35.46 | 242,877 | +1.02(+2.96%) |
Sep 21, 2021 | 34.67 | 35.60 | 34.15 | 34.44 | 286,420 | -0.29(-0.84%) |
Sep 20, 2021 | 34.92 | 35.67 | 33.98 | 34.73 | 457,995 | -1.96(-5.34%) |
Sep 17, 2021 | 35.11 | 36.74 | 34.63 | 36.69 | 806,476 | +1.75(+5.01%) |
Sep 16, 2021 | 34.50 | 35.25 | 33.87 | 34.94 | 205,263 | +0.39(+1.13%) |
Sep 15, 2021 | 34.30 | 35.54 | 33.83 | 34.55 | 414,336 | +0.09(+0.26%) |
Sep 14, 2021 | 35.06 | 36.80 | 34.05 | 34.46 | 391,745 | -0.25(-0.72%) |
Sep 13, 2021 | 36.19 | 36.19 | 33.60 | 34.71 | 370,012 | -0.62(-1.75%) |
Sep 10, 2021 | 34.75 | 36.23 | 34.59 | 35.33 | 241,917 | +0.51(+1.46%) |
Sep 09, 2021 | 35.01 | 36.61 | 34.76 | 34.82 | 334,996 | -0.34(-0.97%) |
Sep 08, 2021 | 37.60 | 37.62 | 35.09 | 35.16 | 359,134 | -2.63(-6.96%) |
Sep 07, 2021 | 37.75 | 38.72 | 37.54 | 37.79 | 239,184 | +0.29(+0.77%) |
Sep 03, 2021 | 38.21 | 38.79 | 37.16 | 37.50 | 235,183 | -0.76(-1.99%) |
Sep 02, 2021 | 38.10 | 38.97 | 37.90 | 38.26 | 304,093 | +0.40(+1.06%) |