Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 87.25 | 92.78 | 77.50 | 80.55 | 1,752,286 | -7.69(-8.71%) |
Nov 29, 2021 | 91.20 | 102.99 | 83.76 | 88.24 | 8,466,841 | +48.43(+121.65%) |
Nov 26, 2021 | 41.37 | 41.57 | 38.86 | 39.81 | 251,221 | -2.63(-6.20%) |
Nov 24, 2021 | 42.17 | 43.50 | 40.18 | 42.44 | 244,326 | -0.36(-0.84%) |
Nov 23, 2021 | 42.44 | 44.29 | 39.85 | 42.80 | 333,296 | +0.67(+1.59%) |
Nov 22, 2021 | 52.69 | 53.53 | 41.29 | 42.13 | 568,555 | -10.24(-19.55%) |
Nov 19, 2021 | 50.06 | 52.57 | 49.62 | 52.37 | 247,651 | +2.26(+4.51%) |
Nov 18, 2021 | 48.82 | 50.29 | 49.39 | 50.11 | 183,669 | +1.02(+2.08%) |
Nov 17, 2021 | 48.17 | 49.70 | 47.83 | 49.09 | 186,635 | +0.47(+0.97%) |
Nov 16, 2021 | 47.45 | 49.25 | 46.51 | 48.62 | 157,312 | +1.17(+2.47%) |
Nov 15, 2021 | 47.67 | 48.45 | 46.28 | 47.45 | 165,831 | -0.05(-0.11%) |
Nov 12, 2021 | 49.30 | 50.70 | 47.01 | 47.50 | 146,159 | -1.88(-3.81%) |
Nov 11, 2021 | 46.90 | 49.55 | 45.77 | 49.38 | 243,529 | +2.52(+5.38%) |
Nov 10, 2021 | 47.50 | 46.31 | 46.86 | 215,597 | -0.64(-1.35%) | |
Nov 09, 2021 | 48.57 | 50.63 | 45.70 | 47.50 | 312,305 | -1.59(-3.24%) |
Nov 08, 2021 | 52.72 | 55.96 | 48.81 | 49.09 | 258,494 | -2.22(-4.33%) |
Nov 05, 2021 | 52.47 | 52.74 | 50.98 | 51.31 | 175,707 | -0.15(-0.29%) |
Nov 04, 2021 | 52.88 | 54.21 | 51.33 | 51.46 | 158,359 | -1.30(-2.46%) |
Nov 03, 2021 | 52.34 | 52.93 | 51.37 | 52.76 | 400,569 | +0.34(+0.65%) |
Nov 02, 2021 | 51.05 | 53.17 | 50.59 | 52.42 | 230,484 | +1.37(+2.68%) |
Nov 01, 2021 | 50.39 | 50.09 | 50.09 | 51.05 | 159,752 | +0.96(+1.92%) |
Oct 29, 2021 | 53.40 | 49.70 | 50.09 | 104,691 | -3.68(-6.84%) | |
Oct 28, 2021 | 53.35 | 54.67 | 52.50 | 53.77 | 190,241 | +0.64(+1.20%) |
Oct 27, 2021 | 54.08 | 54.78 | 52.87 | 53.13 | 88,273 | -1.31(-2.41%) |
Oct 26, 2021 | 54.67 | 54.44 | 118,487 | +0.49(+0.91%) | ||
Oct 25, 2021 | 54.03 | 53.95 | 112,891 | -0.36(-0.66%) | ||
Oct 22, 2021 | 51.48 | 56.27 | 51.01 | 54.31 | 325,497 | +2.34(+4.50%) |
Oct 21, 2021 | 48.68 | 52.50 | 48.68 | 51.97 | 119,216 | +3.05(+6.23%) |
Oct 20, 2021 | 50.32 | 51.00 | 48.66 | 48.92 | 102,170 | -1.42(-2.82%) |
Oct 19, 2021 | 49.92 | 51.20 | 49.63 | 50.34 | 76,994 | +0.26(+0.52%) |
Oct 18, 2021 | 48.46 | 50.93 | 47.55 | 50.08 | 146,545 | +1.36(+2.79%) |
Oct 15, 2021 | 48.84 | 48.84 | 47.40 | 48.72 | 157,876 | +1.05(+2.20%) |
Oct 14, 2021 | 47.97 | 48.59 | 45.75 | 47.67 | 198,193 | +0.59(+1.25%) |
Oct 13, 2021 | 50.07 | 51.68 | 46.47 | 47.08 | 138,196 | -2.60(-5.23%) |
Oct 12, 2021 | 50.58 | 52.00 | 48.91 | 49.68 | 95,252 | -1.01(-1.99%) |
Oct 11, 2021 | 51.64 | 52.64 | 50.62 | 50.69 | 94,034 | -0.91(-1.76%) |
Oct 08, 2021 | 51.80 | 52.80 | 50.60 | 51.60 | 116,671 | -0.38(-0.73%) |
Oct 07, 2021 | 53.36 | 54.06 | 51.20 | 51.98 | 138,212 | -1.14(-2.15%) |
Oct 06, 2021 | 53.05 | 53.97 | 52.01 | 53.12 | 196,039 | -0.45(-0.84%) |
Oct 05, 2021 | 54.55 | 55.91 | 53.07 | 53.57 | 83,618 | -0.54(-1.00%) |
Oct 04, 2021 | 53.39 | 55.69 | 52.03 | 54.11 | 118,699 | +0.22(+0.41%) |
Oct 01, 2021 | 52.55 | 56.52 | 51.56 | 53.89 | 217,741 | +1.68(+3.22%) |
Sep 30, 2021 | 54.10 | 54.82 | 52.03 | 52.21 | 119,370 | -1.55(-2.88%) |
Sep 29, 2021 | 55.74 | 55.88 | 53.07 | 53.76 | 66,046 | -1.39(-2.52%) |
Sep 28, 2021 | 57.27 | 57.27 | 55.01 | 55.15 | 123,939 | -2.43(-4.22%) |
Sep 27, 2021 | 56.58 | 58.32 | 56.00 | 57.58 | 88,985 | +1.29(+2.29%) |
Sep 24, 2021 | 56.91 | 57.14 | 55.28 | 56.29 | 88,424 | -1.47(-2.55%) |
Sep 23, 2021 | 55.63 | 57.98 | 55.62 | 57.76 | 81,161 | +2.28(+4.11%) |
Sep 22, 2021 | 56.72 | 56.84 | 55.28 | 55.48 | 71,697 | -0.74(-1.32%) |
Sep 21, 2021 | 55.94 | 57.98 | 53.85 | 56.22 | 95,688 | +0.97(+1.76%) |
Sep 20, 2021 | 57.95 | 58.35 | 54.61 | 55.25 | 107,552 | -3.94(-6.66%) |
Sep 17, 2021 | 56.74 | 59.74 | 55.69 | 59.19 | 197,896 | +2.70(+4.78%) |
Sep 16, 2021 | 56.00 | 56.85 | 55.49 | 56.49 | 73,715 | +0.43(+0.77%) |
Sep 15, 2021 | 55.94 | 58.10 | 55.85 | 56.06 | 80,983 | -0.22(-0.39%) |
Sep 14, 2021 | 58.37 | 58.37 | 56.20 | 56.28 | 63,410 | -1.72(-2.97%) |
Sep 13, 2021 | 58.46 | 59.23 | 56.97 | 58.00 | 55,504 | +0.00(+0.00%) |
Sep 10, 2021 | 59.02 | 59.02 | 56.62 | 58.00 | 59,030 | -0.71(-1.21%) |
Sep 09, 2021 | 57.60 | 60.13 | 57.60 | 58.71 | 61,893 | +0.72(+1.24%) |
Sep 08, 2021 | 59.23 | 60.68 | 57.34 | 57.99 | 121,687 | -1.27(-2.14%) |
Sep 07, 2021 | 58.56 | 60.01 | 57.59 | 59.26 | 82,039 | +0.69(+1.18%) |
Sep 03, 2021 | 62.28 | 62.28 | 57.70 | 58.57 | 90,094 | -3.65(-5.87%) |
Sep 02, 2021 | 61.49 | 62.43 | 60.67 | 62.22 | 74,584 | +0.76(+1.24%) |