Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.18 | 39.84 | 36.24 | 36.42 | 108,466 | -2.76(-7.04%) |
Nov 29, 2021 | 40.38 | 40.38 | 38.33 | 39.18 | 37,820 | -0.54(-1.36%) |
Nov 26, 2021 | 41.16 | 42.30 | 38.82 | 39.72 | 49,131 | -1.50(-3.64%) |
Nov 24, 2021 | 40.50 | 42.06 | 39.18 | 41.22 | 73,091 | +1.74(+4.41%) |
Nov 23, 2021 | 39.00 | 41.28 | 38.10 | 39.48 | 89,737 | +0.18(+0.46%) |
Nov 22, 2021 | 42.66 | 42.78 | 39.18 | 39.30 | 96,040 | -3.48(-8.13%) |
Nov 19, 2021 | 43.80 | 44.82 | 42.66 | 42.78 | 77,536 | -0.84(-1.93%) |
Nov 18, 2021 | 45.96 | 44.28 | 43.44 | 43.62 | 118,127 | -2.28(-4.97%) |
Nov 17, 2021 | 46.56 | 47.89 | 45.83 | 45.90 | 74,505 | -1.26(-2.67%) |
Nov 16, 2021 | 47.70 | 48.54 | 46.08 | 47.16 | 110,813 | -0.78(-1.63%) |
Nov 15, 2021 | 49.98 | 49.98 | 47.10 | 47.94 | 146,564 | -1.56(-3.15%) |
Nov 12, 2021 | 48.84 | 50.10 | 46.62 | 49.50 | 230,922 | -0.18(-0.36%) |
Nov 11, 2021 | 51.66 | 52.32 | 49.50 | 49.68 | 147,476 | -1.44(-2.82%) |
Nov 10, 2021 | 53.76 | 51.12 | 196,243 | -3.90(-7.09%) | ||
Nov 09, 2021 | 54.00 | 56.70 | 52.87 | 55.02 | 212,918 | +0.12(+0.22%) |
Nov 08, 2021 | 66.54 | 67.02 | 53.10 | 54.90 | 932,686 | -15.36(-21.86%) |
Nov 05, 2021 | 66.12 | 88.74 | 63.30 | 70.26 | 6,435,142 | +12.24(+21.10%) |
Nov 04, 2021 | 60.90 | 63.45 | 57.18 | 58.02 | 294,216 | -1.26(-2.13%) |
Nov 03, 2021 | 58.32 | 62.04 | 56.34 | 59.28 | 119,876 | +1.68(+2.92%) |
Nov 02, 2021 | 58.26 | 58.42 | 54.00 | 57.60 | 88,760 | +0.72(+1.27%) |
Nov 01, 2021 | 52.20 | 58.14 | 55.02 | 56.88 | 162,342 | +5.28(+10.23%) |
Oct 29, 2021 | 52.62 | 54.00 | 51.24 | 51.60 | 39,383 | -0.90(-1.71%) |
Oct 28, 2021 | 52.50 | 53.46 | 50.76 | 52.50 | 58,347 | +0.00(+0.00%) |
Oct 27, 2021 | 54.00 | 55.80 | 52.32 | 52.50 | 62,123 | -2.22(-4.06%) |
Oct 26, 2021 | 53.52 | 54.72 | 165,102 | +1.74(+3.28%) | ||
Oct 25, 2021 | 53.76 | 52.98 | 47,527 | +0.06(+0.11%) | ||
Oct 22, 2021 | 54.00 | 54.30 | 52.50 | 52.92 | 37,161 | -1.92(-3.50%) |
Oct 21, 2021 | 55.32 | 56.34 | 54.06 | 54.84 | 30,974 | -0.96(-1.72%) |
Oct 20, 2021 | 56.22 | 57.12 | 55.20 | 55.80 | 26,761 | -0.06(-0.11%) |
Oct 19, 2021 | 52.80 | 56.40 | 52.50 | 55.86 | 54,080 | +2.94(+5.56%) |
Oct 18, 2021 | 54.00 | 54.54 | 52.43 | 52.92 | 37,514 | -1.44(-2.65%) |
Oct 15, 2021 | 56.40 | 56.82 | 54.12 | 54.36 | 29,985 | -1.98(-3.51%) |
Oct 14, 2021 | 56.76 | 59.04 | 56.04 | 56.34 | 30,093 | +0.18(+0.32%) |
Oct 13, 2021 | 55.92 | 57.18 | 54.48 | 56.16 | 42,094 | +0.18(+0.32%) |
Oct 12, 2021 | 52.44 | 55.98 | 52.37 | 55.98 | 31,459 | +3.30(+6.26%) |
Oct 11, 2021 | 53.52 | 54.78 | 52.38 | 52.68 | 35,827 | -1.26(-2.34%) |
Oct 08, 2021 | 55.08 | 56.76 | 53.76 | 53.94 | 28,254 | -0.54(-0.99%) |
Oct 07, 2021 | 54.60 | 56.52 | 54.06 | 54.48 | 46,500 | +0.18(+0.33%) |
Oct 06, 2021 | 56.04 | 56.76 | 52.80 | 54.30 | 70,681 | -2.64(-4.64%) |
Oct 05, 2021 | 56.58 | 58.20 | 55.50 | 56.94 | 35,576 | +0.54(+0.96%) |
Oct 04, 2021 | 58.44 | 59.52 | 55.50 | 56.40 | 52,814 | -2.04(-3.49%) |
Oct 01, 2021 | 60.24 | 60.90 | 57.00 | 58.44 | 67,835 | -1.74(-2.89%) |
Sep 30, 2021 | 60.30 | 61.53 | 58.71 | 60.18 | 42,484 | -0.06(-0.10%) |
Sep 29, 2021 | 62.22 | 64.26 | 60.06 | 60.24 | 50,170 | -1.98(-3.18%) |
Sep 28, 2021 | 61.32 | 63.66 | 59.52 | 62.22 | 82,343 | -0.18(-0.29%) |
Sep 27, 2021 | 57.18 | 65.88 | 56.16 | 62.40 | 152,968 | +5.34(+9.36%) |
Sep 24, 2021 | 59.70 | 60.18 | 56.40 | 57.06 | 94,991 | -3.12(-5.18%) |
Sep 23, 2021 | 61.14 | 62.22 | 59.70 | 60.18 | 64,629 | -0.78(-1.28%) |
Sep 22, 2021 | 62.34 | 63.00 | 60.12 | 60.96 | 83,978 | -0.96(-1.55%) |
Sep 21, 2021 | 63.12 | 64.53 | 61.26 | 61.92 | 47,512 | -1.08(-1.71%) |
Sep 20, 2021 | 62.82 | 66.84 | 62.16 | 63.00 | 86,264 | -3.12(-4.72%) |
Sep 17, 2021 | 64.50 | 66.78 | 62.40 | 66.12 | 91,107 | +1.68(+2.61%) |
Sep 16, 2021 | 63.66 | 64.68 | 62.46 | 64.44 | 41,072 | +0.12(+0.19%) |
Sep 15, 2021 | 64.50 | 64.50 | 62.46 | 64.32 | 41,519 | +0.18(+0.28%) |
Sep 14, 2021 | 66.66 | 68.22 | 63.60 | 64.14 | 52,415 | -2.52(-3.78%) |
Sep 13, 2021 | 65.46 | 67.99 | 62.64 | 66.66 | 85,714 | +0.84(+1.28%) |
Sep 10, 2021 | 69.90 | 69.96 | 65.28 | 65.82 | 87,850 | -4.32(-6.16%) |
Sep 09, 2021 | 66.18 | 71.64 | 66.00 | 70.14 | 70,144 | +2.82(+4.19%) |
Sep 08, 2021 | 69.00 | 69.00 | 65.10 | 67.32 | 106,065 | -1.68(-2.43%) |
Sep 07, 2021 | 72.12 | 72.54 | 68.76 | 69.00 | 92,998 | -4.62(-6.28%) |
Sep 03, 2021 | 73.38 | 75.78 | 71.52 | 73.62 | 101,141 | -1.26(-1.68%) |
Sep 02, 2021 | 72.54 | 79.98 | 70.38 | 74.88 | 157,933 | +2.34(+3.23%) |