Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.20 | 109.20 | 93.80 | 103.40 | 62,098 | +10.80(+11.66%) |
Nov 29, 2021 | 103.60 | 107.00 | 91.40 | 92.60 | 50,392 | -12.00(-11.47%) |
Nov 26, 2021 | 98.60 | 104.80 | 98.20 | 104.60 | 26,643 | -0.20(-0.19%) |
Nov 24, 2021 | 98.00 | 107.09 | 98.00 | 104.80 | 30,806 | +5.40(+5.43%) |
Nov 23, 2021 | 110.80 | 121.80 | 98.20 | 99.40 | 82,907 | -11.60(-10.45%) |
Nov 22, 2021 | 106.60 | 112.80 | 104.20 | 111.00 | 33,736 | +3.20(+2.97%) |
Nov 19, 2021 | 109.00 | 115.80 | 106.40 | 107.80 | 53,926 | -0.20(-0.19%) |
Nov 18, 2021 | 104.80 | 109.80 | 106.80 | 108.00 | 64,601 | +1.60(+1.50%) |
Nov 17, 2021 | 115.00 | 116.00 | 102.00 | 106.40 | 71,709 | -15.20(-12.50%) |
Nov 16, 2021 | 106.20 | 133.00 | 103.20 | 121.60 | 167,899 | +12.20(+11.15%) |
Nov 15, 2021 | 125.40 | 125.44 | 108.00 | 109.40 | 79,809 | -18.20(-14.26%) |
Nov 12, 2021 | 117.00 | 131.40 | 116.40 | 127.60 | 99,848 | +5.40(+4.42%) |
Nov 11, 2021 | 117.80 | 135.80 | 115.00 | 122.20 | 165,631 | +0.00(+0.00%) |
Nov 10, 2021 | 136.00 | 122.20 | 338,329 | -16.80(-12.09%) | ||
Nov 09, 2021 | 107.00 | 188.00 | 104.20 | 139.00 | 4,890,060 | +17.20(+14.12%) |
Nov 08, 2021 | 73.80 | 151.00 | 68.00 | 121.80 | 1,504,064 | +44.20(+56.96%) |
Nov 05, 2021 | 68.20 | 85.00 | 62.40 | 77.60 | 836,985 | -7.60(-8.92%) |
Nov 04, 2021 | 80.80 | 93.40 | 57.60 | 85.20 | 6,565,452 | +37.80(+79.75%) |
Nov 03, 2021 | 35.80 | 47.80 | 35.00 | 47.40 | 1,020,466 | +11.60(+32.40%) |
Nov 02, 2021 | 35.80 | 37.40 | 35.20 | 35.80 | 4,075 | -0.40(-1.10%) |
Nov 01, 2021 | 34.40 | 36.50 | 34.20 | 36.20 | 6,240 | +2.00(+5.85%) |
Oct 29, 2021 | 33.80 | 37.60 | 33.20 | 34.20 | 6,221 | +0.80(+2.40%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.00 | 33.40 | 2,436 | +0.20(+0.60%) |
Oct 27, 2021 | 32.40 | 33.40 | 32.59 | 33.20 | 2,011 | +1.00(+3.11%) |
Oct 26, 2021 | 35.80 | 31.80 | 32.20 | 10,526 | -3.80(-10.56%) | |
Oct 25, 2021 | 33.40 | 42.60 | 33.40 | 36.00 | 36,737 | +3.20(+9.76%) |
Oct 22, 2021 | 30.00 | 34.32 | 30.00 | 32.80 | 9,328 | +2.80(+9.33%) |
Oct 21, 2021 | 29.40 | 30.40 | 29.40 | 30.00 | 1,398 | +0.60(+2.04%) |
Oct 20, 2021 | 29.20 | 29.60 | 28.20 | 29.40 | 3,471 | +0.80(+2.80%) |
Oct 19, 2021 | 31.20 | 31.40 | 28.60 | 28.60 | 3,500 | -2.40(-7.74%) |
Oct 18, 2021 | 31.20 | 31.80 | 30.40 | 31.00 | 2,682 | -0.40(-1.27%) |
Oct 15, 2021 | 31.00 | 31.60 | 30.40 | 31.40 | 3,029 | +1.00(+3.29%) |
Oct 14, 2021 | 31.00 | 31.65 | 30.40 | 30.40 | 864 | -0.60(-1.94%) |
Oct 13, 2021 | 31.20 | 31.76 | 30.60 | 31.00 | 2,145 | -0.60(-1.90%) |
Oct 12, 2021 | 30.00 | 31.60 | 30.00 | 31.60 | 3,035 | +2.00(+6.76%) |
Oct 11, 2021 | 29.40 | 31.00 | 28.80 | 29.60 | 3,789 | -0.40(-1.33%) |
Oct 08, 2021 | 28.80 | 30.80 | 28.80 | 30.00 | 4,814 | +1.40(+4.90%) |
Oct 07, 2021 | 28.60 | 28.80 | 27.80 | 28.60 | 3,912 | +0.28(+0.99%) |
Oct 06, 2021 | 28.00 | 28.80 | 27.20 | 28.32 | 2,762 | -0.08(-0.28%) |
Oct 05, 2021 | 28.40 | 29.80 | 27.40 | 28.40 | 7,061 | -0.60(-2.07%) |
Oct 04, 2021 | 29.20 | 29.60 | 27.10 | 29.00 | 9,382 | -1.20(-3.97%) |
Oct 01, 2021 | 29.40 | 31.60 | 26.40 | 30.20 | 86,784 | +4.60(+17.97%) |
Sep 30, 2021 | 25.60 | 26.92 | 22.40 | 25.60 | 68,212 | -11.20(-30.43%) |
Sep 29, 2021 | 36.60 | 38.93 | 35.40 | 36.80 | 6,878 | -0.40(-1.08%) |
Sep 28, 2021 | 37.20 | 37.80 | 35.40 | 37.20 | 3,281 | -0.60(-1.59%) |
Sep 27, 2021 | 37.60 | 37.80 | 37.20 | 37.80 | 4,486 | +0.20(+0.53%) |
Sep 24, 2021 | 39.00 | 39.00 | 37.00 | 37.60 | 1,081 | -1.40(-3.59%) |
Sep 23, 2021 | 37.80 | 39.40 | 37.80 | 39.00 | 2,026 | +0.60(+1.56%) |
Sep 22, 2021 | 36.80 | 38.60 | 36.80 | 38.40 | 2,038 | +1.40(+3.78%) |
Sep 21, 2021 | 37.40 | 37.60 | 35.60 | 37.00 | 1,577 | +1.12(+3.12%) |
Sep 20, 2021 | 39.00 | 39.60 | 35.40 | 35.88 | 6,243 | -2.92(-7.53%) |
Sep 17, 2021 | 40.00 | 40.60 | 38.80 | 38.80 | 1,717 | -2.00(-4.90%) |
Sep 16, 2021 | 39.60 | 41.40 | 39.00 | 40.80 | 1,963 | +2.00(+5.15%) |
Sep 15, 2021 | 38.60 | 40.40 | 38.60 | 38.80 | 1,759 | +0.00(+0.00%) |
Sep 14, 2021 | 41.40 | 41.40 | 38.22 | 38.80 | 4,009 | -1.80(-4.43%) |
Sep 13, 2021 | 40.20 | 43.10 | 40.00 | 40.60 | 8,947 | +0.00(+0.00%) |
Sep 10, 2021 | 41.80 | 41.80 | 40.00 | 40.60 | 2,010 | -1.00(-2.40%) |
Sep 09, 2021 | 40.20 | 44.00 | 40.00 | 41.60 | 10,424 | +2.20(+5.58%) |
Sep 08, 2021 | 39.20 | 41.40 | 39.00 | 39.40 | 4,304 | -0.80(-1.99%) |
Sep 07, 2021 | 40.60 | 42.00 | 39.20 | 40.20 | 2,374 | -1.20(-2.90%) |
Sep 03, 2021 | 41.00 | 42.00 | 40.20 | 41.40 | 3,101 | +0.40(+0.98%) |
Sep 02, 2021 | 41.60 | 42.00 | 40.60 | 41.00 | 4,106 | +0.20(+0.49%) |