Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.91 | 43.77 | 41.25 | 42.90 | 115,131 | +0.74(+1.76%) |
Nov 29, 2021 | 40.37 | 42.35 | 39.34 | 42.16 | 90,878 | +2.48(+6.25%) |
Nov 26, 2021 | 41.27 | 42.40 | 39.49 | 39.68 | 75,984 | -2.98(-6.99%) |
Nov 24, 2021 | 43.19 | 43.65 | 42.31 | 42.66 | 61,824 | -1.44(-3.27%) |
Nov 23, 2021 | 44.65 | 45.02 | 43.51 | 44.10 | 76,088 | -0.96(-2.13%) |
Nov 22, 2021 | 47.48 | 47.48 | 44.35 | 45.06 | 95,434 | -2.22(-4.70%) |
Nov 19, 2021 | 47.40 | 47.84 | 46.73 | 47.28 | 66,426 | -0.42(-0.88%) |
Nov 18, 2021 | 49.82 | 47.83 | 47.33 | 47.70 | 101,173 | -1.53(-3.11%) |
Nov 17, 2021 | 48.53 | 50.24 | 47.56 | 49.23 | 107,989 | +0.21(+0.43%) |
Nov 16, 2021 | 48.92 | 49.56 | 47.73 | 49.02 | 116,792 | -0.24(-0.49%) |
Nov 15, 2021 | 51.00 | 51.29 | 47.55 | 49.26 | 105,362 | -1.62(-3.18%) |
Nov 12, 2021 | 52.03 | 52.03 | 48.79 | 50.88 | 95,281 | -1.10(-2.12%) |
Nov 11, 2021 | 51.14 | 52.33 | 50.86 | 51.98 | 45,947 | +1.17(+2.30%) |
Nov 10, 2021 | 53.15 | 50.81 | 48,097 | -2.68(-5.01%) | ||
Nov 09, 2021 | 52.02 | 53.72 | 50.90 | 53.49 | 48,132 | +1.09(+2.08%) |
Nov 08, 2021 | 52.58 | 53.68 | 52.10 | 52.40 | 46,089 | +0.02(+0.04%) |
Nov 05, 2021 | 49.72 | 52.63 | 48.94 | 52.38 | 118,812 | +2.30(+4.59%) |
Nov 04, 2021 | 49.66 | 50.27 | 48.96 | 50.08 | 66,774 | +0.68(+1.38%) |
Nov 03, 2021 | 50.21 | 50.94 | 48.37 | 49.40 | 88,823 | -1.18(-2.33%) |
Nov 02, 2021 | 51.66 | 51.66 | 49.42 | 50.58 | 92,226 | -0.47(-0.92%) |
Nov 01, 2021 | 51.25 | 50.53 | 50.80 | 51.05 | 87,573 | +0.52(+1.03%) |
Oct 29, 2021 | 48.76 | 51.99 | 48.71 | 50.53 | 109,422 | +1.63(+3.33%) |
Oct 28, 2021 | 46.78 | 48.90 | 46.71 | 48.90 | 78,585 | +2.39(+5.14%) |
Oct 27, 2021 | 47.55 | 47.44 | 44.92 | 46.51 | 83,772 | -1.52(-3.16%) |
Oct 26, 2021 | 48.50 | 47.85 | 48.03 | 107,252 | +0.09(+0.19%) | |
Oct 25, 2021 | 46.76 | 48.05 | 46.21 | 47.94 | 77,726 | +1.09(+2.33%) |
Oct 22, 2021 | 47.00 | 47.42 | 43.77 | 46.85 | 117,193 | +0.16(+0.34%) |
Oct 21, 2021 | 45.63 | 47.46 | 45.21 | 46.69 | 123,098 | +1.10(+2.41%) |
Oct 20, 2021 | 41.35 | 45.98 | 40.56 | 45.59 | 225,632 | +4.08(+9.83%) |
Oct 19, 2021 | 37.70 | 41.77 | 37.23 | 41.51 | 180,727 | +4.01(+10.69%) |
Oct 18, 2021 | 36.07 | 37.64 | 36.06 | 37.50 | 43,439 | +1.22(+3.36%) |
Oct 15, 2021 | 37.51 | 38.29 | 36.04 | 36.28 | 81,079 | -1.00(-2.68%) |
Oct 14, 2021 | 36.95 | 37.50 | 35.80 | 37.28 | 87,306 | +1.16(+3.21%) |
Oct 13, 2021 | 34.07 | 36.63 | 34.07 | 36.12 | 81,817 | +2.22(+6.55%) |
Oct 12, 2021 | 32.91 | 34.00 | 32.55 | 33.90 | 33,279 | +1.27(+3.89%) |
Oct 11, 2021 | 33.79 | 34.46 | 32.58 | 32.63 | 40,551 | -1.36(-4.00%) |
Oct 08, 2021 | 34.66 | 34.66 | 33.59 | 33.99 | 36,844 | -0.44(-1.28%) |
Oct 07, 2021 | 33.84 | 35.55 | 33.84 | 34.43 | 62,690 | +1.11(+3.33%) |
Oct 06, 2021 | 32.44 | 33.43 | 32.31 | 33.32 | 41,989 | +0.35(+1.06%) |
Oct 05, 2021 | 31.54 | 33.54 | 31.54 | 32.97 | 58,133 | +1.26(+3.97%) |
Oct 04, 2021 | 33.98 | 34.12 | 31.12 | 31.71 | 117,473 | -2.59(-7.55%) |
Oct 01, 2021 | 34.28 | 34.91 | 33.94 | 34.30 | 68,576 | -0.14(-0.41%) |
Sep 30, 2021 | 34.13 | 35.64 | 34.01 | 34.44 | 83,390 | +0.50(+1.47%) |
Sep 29, 2021 | 35.94 | 36.25 | 33.56 | 33.94 | 74,171 | -1.80(-5.04%) |
Sep 28, 2021 | 36.03 | 36.11 | 35.06 | 35.74 | 88,944 | -0.78(-2.14%) |
Sep 27, 2021 | 36.49 | 37.24 | 36.00 | 36.52 | 105,397 | +0.20(+0.55%) |
Sep 24, 2021 | 35.22 | 36.72 | 34.77 | 36.32 | 118,252 | +0.70(+1.97%) |
Sep 23, 2021 | 34.50 | 35.68 | 34.21 | 35.62 | 63,301 | +1.41(+4.12%) |
Sep 22, 2021 | 32.98 | 34.56 | 32.46 | 34.21 | 68,927 | +1.57(+4.81%) |
Sep 21, 2021 | 31.84 | 32.77 | 31.25 | 32.64 | 74,627 | +1.12(+3.55%) |
Sep 20, 2021 | 33.25 | 33.68 | 31.05 | 31.52 | 159,071 | -2.49(-7.32%) |
Sep 17, 2021 | 34.16 | 34.79 | 33.05 | 34.01 | 269,886 | -0.11(-0.32%) |
Sep 16, 2021 | 33.03 | 34.50 | 32.29 | 34.12 | 88,858 | +1.08(+3.27%) |
Sep 15, 2021 | 32.10 | 33.18 | 31.49 | 33.04 | 87,914 | +1.03(+3.22%) |
Sep 14, 2021 | 34.40 | 35.41 | 31.37 | 32.01 | 149,488 | -1.97(-5.80%) |
Sep 13, 2021 | 35.59 | 35.68 | 33.95 | 33.98 | 121,032 | -1.50(-4.23%) |
Sep 10, 2021 | 34.70 | 35.96 | 33.83 | 35.48 | 242,072 | +1.06(+3.08%) |
Sep 09, 2021 | 30.84 | 34.97 | 30.52 | 34.42 | 324,438 | +3.17(+10.14%) |
Sep 08, 2021 | 29.82 | 31.59 | 28.86 | 31.25 | 121,358 | +0.90(+2.97%) |
Sep 07, 2021 | 30.30 | 31.16 | 29.50 | 30.35 | 119,659 | -0.07(-0.23%) |
Sep 03, 2021 | 29.62 | 30.87 | 29.62 | 30.42 | 99,455 | +0.56(+1.88%) |
Sep 02, 2021 | 29.85 | 30.82 | 29.30 | 29.86 | 121,669 | +0.20(+0.67%) |