Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.00 | 21.00 | 18.20 | 19.04 | 14,736 | -0.76(-3.85%) |
Nov 29, 2021 | 21.20 | 21.80 | 19.13 | 19.80 | 17,880 | +0.60(+3.15%) |
Nov 26, 2021 | 19.20 | 19.60 | 18.60 | 19.20 | 6,764 | -0.03(-0.18%) |
Nov 24, 2021 | 18.74 | 20.00 | 18.02 | 19.23 | 20,546 | +0.49(+2.64%) |
Nov 23, 2021 | 18.40 | 19.20 | 18.00 | 18.74 | 22,896 | +0.54(+2.97%) |
Nov 22, 2021 | 20.40 | 20.60 | 18.05 | 18.20 | 32,149 | -2.20(-10.78%) |
Nov 19, 2021 | 21.60 | 21.80 | 20.20 | 20.40 | 24,939 | -1.00(-4.67%) |
Nov 18, 2021 | 24.00 | 24.00 | 21.20 | 21.40 | 27,404 | -2.00(-8.55%) |
Nov 17, 2021 | 23.80 | 24.00 | 22.80 | 23.40 | 12,117 | +0.60(+2.63%) |
Nov 16, 2021 | 24.80 | 24.80 | 22.00 | 22.80 | 52,363 | -3.80(-14.29%) |
Nov 15, 2021 | 28.60 | 28.60 | 26.10 | 26.60 | 24,297 | -1.60(-5.67%) |
Nov 12, 2021 | 28.00 | 28.40 | 27.60 | 28.20 | 4,606 | +0.20(+0.71%) |
Nov 11, 2021 | 26.80 | 28.40 | 26.60 | 28.00 | 7,862 | +1.40(+5.26%) |
Nov 10, 2021 | 27.60 | 26.60 | 16,251 | -1.60(-5.67%) | ||
Nov 09, 2021 | 28.60 | 28.80 | 27.20 | 28.20 | 16,546 | +0.00(+0.00%) |
Nov 08, 2021 | 28.60 | 29.20 | 28.00 | 28.20 | 11,458 | -0.80(-2.76%) |
Nov 05, 2021 | 29.00 | 30.00 | 28.00 | 29.00 | 12,746 | +0.19(+0.65%) |
Nov 04, 2021 | 30.00 | 30.00 | 28.80 | 28.81 | 14,495 | -1.19(-3.95%) |
Nov 03, 2021 | 30.00 | 30.20 | 29.00 | 30.00 | 19,513 | -0.20(-0.66%) |
Nov 02, 2021 | 30.60 | 30.80 | 29.60 | 30.20 | 13,318 | -1.20(-3.82%) |
Nov 01, 2021 | 32.00 | 31.60 | 30.60 | 31.40 | 10,367 | -0.20(-0.63%) |
Oct 29, 2021 | 30.80 | 32.00 | 30.63 | 31.60 | 6,971 | +0.60(+1.94%) |
Oct 28, 2021 | 31.60 | 31.60 | 30.40 | 31.00 | 9,289 | +0.00(+0.00%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.80 | 31.00 | 9,103 | -0.60(-1.90%) |
Oct 26, 2021 | 31.80 | 31.60 | 11,214 | -0.40(-1.25%) | ||
Oct 25, 2021 | 33.00 | 33.21 | 31.00 | 32.00 | 15,008 | -1.00(-3.03%) |
Oct 22, 2021 | 34.20 | 34.20 | 32.00 | 33.00 | 11,559 | -1.60(-4.62%) |
Oct 21, 2021 | 33.60 | 35.00 | 33.50 | 34.60 | 6,144 | +0.60(+1.76%) |
Oct 20, 2021 | 32.60 | 34.00 | 32.00 | 34.00 | 7,409 | +1.40(+4.29%) |
Oct 19, 2021 | 32.00 | 33.00 | 32.00 | 32.60 | 5,885 | +0.20(+0.62%) |
Oct 18, 2021 | 32.00 | 32.40 | 31.60 | 32.40 | 6,076 | +0.80(+2.53%) |
Oct 15, 2021 | 32.00 | 32.20 | 31.40 | 31.60 | 3,428 | -0.40(-1.25%) |
Oct 14, 2021 | 32.80 | 32.80 | 31.80 | 32.00 | 5,437 | +0.00(+0.00%) |
Oct 13, 2021 | 32.20 | 32.40 | 31.40 | 32.00 | 7,901 | -0.20(-0.62%) |
Oct 12, 2021 | 32.80 | 33.60 | 31.80 | 32.20 | 8,279 | -0.60(-1.83%) |
Oct 11, 2021 | 33.00 | 33.40 | 32.60 | 32.80 | 5,475 | -0.60(-1.80%) |
Oct 08, 2021 | 33.40 | 34.80 | 33.00 | 33.40 | 4,970 | +0.00(+0.00%) |
Oct 07, 2021 | 34.20 | 34.23 | 33.00 | 33.40 | 6,360 | -0.40(-1.18%) |
Oct 06, 2021 | 33.40 | 33.80 | 33.00 | 33.80 | 5,677 | +0.40(+1.20%) |
Oct 05, 2021 | 33.20 | 34.20 | 32.74 | 33.40 | 11,756 | +0.00(+0.00%) |
Oct 04, 2021 | 34.20 | 34.20 | 33.40 | 33.40 | 9,283 | -0.80(-2.34%) |
Oct 01, 2021 | 34.60 | 35.80 | 33.87 | 34.20 | 8,799 | -0.40(-1.16%) |
Sep 30, 2021 | 34.00 | 34.60 | 33.40 | 34.60 | 8,716 | +0.80(+2.37%) |
Sep 29, 2021 | 34.20 | 34.60 | 33.40 | 33.80 | 7,542 | -0.20(-0.59%) |
Sep 28, 2021 | 35.40 | 35.40 | 33.60 | 34.00 | 6,742 | -1.40(-3.95%) |
Sep 27, 2021 | 35.00 | 36.25 | 35.00 | 35.40 | 5,967 | -0.60(-1.67%) |
Sep 24, 2021 | 35.60 | 36.60 | 34.49 | 36.00 | 7,197 | -0.20(-0.55%) |
Sep 23, 2021 | 36.00 | 36.20 | 34.00 | 36.20 | 11,811 | +0.40(+1.12%) |
Sep 22, 2021 | 33.00 | 36.00 | 32.60 | 35.80 | 11,051 | +2.80(+8.48%) |
Sep 21, 2021 | 34.00 | 34.80 | 32.60 | 33.00 | 8,372 | -0.60(-1.79%) |
Sep 20, 2021 | 32.80 | 34.20 | 32.60 | 33.60 | 9,551 | -1.40(-4.00%) |
Sep 17, 2021 | 35.40 | 35.60 | 33.40 | 35.00 | 11,940 | -0.80(-2.23%) |
Sep 16, 2021 | 34.40 | 35.80 | 34.00 | 35.80 | 5,224 | +1.00(+2.87%) |
Sep 15, 2021 | 34.20 | 34.80 | 33.60 | 34.80 | 7,980 | +0.20(+0.58%) |
Sep 14, 2021 | 36.20 | 36.94 | 33.00 | 34.60 | 21,195 | -1.80(-4.95%) |
Sep 13, 2021 | 37.00 | 37.21 | 36.00 | 36.40 | 8,830 | -0.80(-2.15%) |
Sep 10, 2021 | 38.60 | 38.60 | 36.60 | 37.20 | 9,545 | -0.80(-2.11%) |
Sep 09, 2021 | 37.60 | 38.40 | 37.40 | 38.00 | 7,762 | +0.00(+0.00%) |
Sep 08, 2021 | 38.60 | 38.80 | 37.00 | 38.00 | 9,928 | -0.80(-2.06%) |
Sep 07, 2021 | 39.40 | 39.80 | 38.00 | 38.80 | 12,226 | -0.80(-2.02%) |
Sep 03, 2021 | 41.20 | 41.20 | 39.20 | 39.60 | 9,327 | -1.40(-3.41%) |
Sep 02, 2021 | 39.80 | 41.80 | 39.20 | 41.00 | 22,699 | +2.00(+5.13%) |