Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.34 | 28.63 | 25.95 | 27.34 | 319,737 | -1.34(-4.67%) |
Nov 29, 2021 | 30.16 | 30.19 | 27.31 | 28.68 | 166,328 | -0.52(-1.78%) |
Nov 26, 2021 | 28.41 | 30.15 | 27.80 | 29.20 | 130,274 | -0.40(-1.35%) |
Nov 25, 2021 | 28.81 | 30.07 | 28.80 | 29.60 | 18,482 | +0.60(+2.07%) |
Nov 24, 2021 | 27.63 | 29.48 | 27.45 | 29.00 | 164,657 | +0.84(+2.98%) |
Nov 23, 2021 | 26.14 | 28.54 | 25.46 | 28.16 | 294,259 | +1.95(+7.44%) |
Nov 22, 2021 | 27.58 | 27.88 | 25.87 | 26.21 | 273,352 | -1.59(-5.72%) |
Nov 19, 2021 | 27.80 | 28.17 | 26.84 | 27.80 | 172,507 | +0.30(+1.09%) |
Nov 18, 2021 | 28.53 | 27.70 | 26.61 | 27.50 | 466,770 | -0.61(-2.17%) |
Nov 17, 2021 | 29.00 | 29.84 | 27.98 | 28.11 | 270,960 | -1.22(-4.16%) |
Nov 16, 2021 | 31.00 | 31.25 | 28.51 | 29.33 | 605,141 | -0.92(-3.04%) |
Nov 15, 2021 | 35.25 | 35.73 | 30.10 | 30.25 | 627,044 | -3.80(-11.16%) |
Nov 12, 2021 | 32.20 | 34.80 | 32.20 | 34.05 | 621,050 | +2.28(+7.18%) |
Nov 11, 2021 | 27.30 | 32.54 | 27.30 | 31.77 | 582,348 | +4.62(+17.02%) |
Nov 10, 2021 | 27.85 | 27.15 | 381,404 | -1.35(-4.74%) | ||
Nov 09, 2021 | 27.75 | 29.45 | 26.93 | 28.50 | 377,610 | -1.40(-4.68%) |
Nov 08, 2021 | 27.79 | 30.50 | 27.50 | 29.90 | 644,026 | +3.65(+13.90%) |
Nov 05, 2021 | 23.20 | 26.37 | 23.09 | 26.25 | 673,100 | +2.56(+10.81%) |
Nov 04, 2021 | 24.40 | 24.40 | 23.05 | 23.69 | 303,390 | +0.43(+1.85%) |
Nov 03, 2021 | 24.00 | 24.70 | 22.89 | 23.26 | 294,487 | -1.34(-5.45%) |
Nov 02, 2021 | 25.50 | 26.02 | 24.05 | 24.60 | 296,625 | -0.90(-3.53%) |
Nov 01, 2021 | 25.57 | 25.99 | 24.63 | 25.50 | 206,275 | +1.12(+4.59%) |
Oct 29, 2021 | 24.84 | 25.40 | 23.87 | 24.38 | 286,042 | -0.42(-1.69%) |
Oct 28, 2021 | 25.58 | 25.60 | 24.67 | 24.80 | 571,556 | -0.75(-2.94%) |
Oct 27, 2021 | 27.31 | 27.80 | 25.52 | 25.55 | 380,604 | -1.93(-7.02%) |
Oct 26, 2021 | 27.76 | 27.48 | 208,781 | -0.52(-1.86%) | ||
Oct 25, 2021 | 29.02 | 29.39 | 27.95 | 28.00 | 81,238 | -0.80(-2.78%) |
Oct 22, 2021 | 29.59 | 28.41 | 28.80 | 95,743 | -0.80(-2.70%) | |
Oct 21, 2021 | 30.42 | 30.59 | 29.42 | 29.60 | 130,294 | -0.20(-0.67%) |
Oct 20, 2021 | 29.49 | 30.41 | 29.30 | 29.80 | 114,948 | +0.24(+0.81%) |
Oct 19, 2021 | 28.85 | 30.55 | 28.00 | 29.56 | 271,281 | +1.01(+3.54%) |
Oct 18, 2021 | 29.49 | 29.49 | 27.82 | 28.55 | 260,204 | -0.88(-2.99%) |
Oct 15, 2021 | 29.50 | 30.05 | 28.76 | 29.43 | 357,727 | -0.57(-1.90%) |
Oct 14, 2021 | 31.40 | 31.50 | 29.37 | 30.00 | 287,985 | -1.00(-3.23%) |
Oct 13, 2021 | 31.56 | 31.68 | 30.98 | 31.00 | 94,186 | -0.14(-0.45%) |
Oct 12, 2021 | 31.39 | 32.03 | 30.38 | 31.14 | 166,512 | -0.66(-2.08%) |
Oct 08, 2021 | 31.80 | 31.80 | 31.80 | 0 | -1.08(-3.28%) | |
Oct 07, 2021 | 33.00 | 33.20 | 31.92 | 32.88 | 220,306 | -0.12(-0.36%) |
Oct 06, 2021 | 33.24 | 33.44 | 32.30 | 33.00 | 99,772 | -0.85(-2.51%) |
Oct 05, 2021 | 33.90 | 34.00 | 32.94 | 33.85 | 95,439 | +0.70(+2.11%) |
Oct 04, 2021 | 34.80 | 34.80 | 32.94 | 33.15 | 140,419 | -1.12(-3.27%) |
Oct 01, 2021 | 33.55 | 34.90 | 33.17 | 34.27 | 100,770 | -0.18(-0.52%) |
Sep 30, 2021 | 34.95 | 35.44 | 32.92 | 34.45 | 194,855 | -0.32(-0.92%) |
Sep 29, 2021 | 35.16 | 36.37 | 33.97 | 34.77 | 143,674 | -0.27(-0.77%) |
Sep 28, 2021 | 36.00 | 36.22 | 35.04 | 35.04 | 117,606 | -0.96(-2.67%) |
Sep 27, 2021 | 35.00 | 36.17 | 34.79 | 36.00 | 78,439 | +0.15(+0.42%) |
Sep 24, 2021 | 34.00 | 36.34 | 33.21 | 35.85 | 106,637 | +1.85(+5.44%) |
Sep 23, 2021 | 34.46 | 35.32 | 33.71 | 34.00 | 214,684 | -0.75(-2.16%) |
Sep 22, 2021 | 34.50 | 35.20 | 33.88 | 34.75 | 185,584 | +0.64(+1.88%) |
Sep 21, 2021 | 33.48 | 34.77 | 32.85 | 34.11 | 139,248 | -0.04(-0.12%) |
Sep 20, 2021 | 32.59 | 34.51 | 32.55 | 34.15 | 206,635 | +0.50(+1.49%) |
Sep 17, 2021 | 34.40 | 34.50 | 33.00 | 33.65 | 206,165 | -1.05(-3.03%) |
Sep 16, 2021 | 34.55 | 35.20 | 33.74 | 34.70 | 94,065 | +0.00(+0.00%) |
Sep 15, 2021 | 31.82 | 34.85 | 31.66 | 34.70 | 168,117 | +2.44(+7.56%) |
Sep 14, 2021 | 32.78 | 33.25 | 31.68 | 32.26 | 125,281 | -0.74(-2.24%) |
Sep 13, 2021 | 31.91 | 33.00 | 31.44 | 33.00 | 165,188 | +0.93(+2.90%) |
Sep 10, 2021 | 33.20 | 33.53 | 31.90 | 32.07 | 251,161 | -1.28(-3.84%) |
Sep 09, 2021 | 34.75 | 35.08 | 33.00 | 33.35 | 249,195 | -1.71(-4.88%) |
Sep 08, 2021 | 36.28 | 36.28 | 34.62 | 35.06 | 126,700 | -1.23(-3.39%) |
Sep 07, 2021 | 36.48 | 37.13 | 35.67 | 36.29 | 49,472 | -0.51(-1.39%) |
Sep 03, 2021 | 36.80 | 36.80 | 36.80 | 0 | +0.60(+1.66%) | |
Sep 02, 2021 | 36.77 | 37.59 | 36.10 | 36.20 | 137,019 | -1.01(-2.71%) |