Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.50 | 27.55 | 24.50 | 26.80 | 158,557 | +2.10(+8.50%) |
Nov 29, 2021 | 26.05 | 26.35 | 24.55 | 24.70 | 56,061 | -0.85(-3.33%) |
Nov 26, 2021 | 28.10 | 28.10 | 24.55 | 25.55 | 26,931 | -0.90(-3.40%) |
Nov 24, 2021 | 26.20 | 27.35 | 24.55 | 26.45 | 38,404 | -0.15(-0.56%) |
Nov 23, 2021 | 24.80 | 26.75 | 23.30 | 26.60 | 89,556 | +2.05(+8.35%) |
Nov 22, 2021 | 27.80 | 27.80 | 24.20 | 24.55 | 101,197 | -1.95(-7.36%) |
Nov 19, 2021 | 26.80 | 28.27 | 26.00 | 26.50 | 79,814 | -0.85(-3.11%) |
Nov 18, 2021 | 29.75 | 27.48 | 26.75 | 27.35 | 83,724 | -2.20(-7.45%) |
Nov 17, 2021 | 30.15 | 31.30 | 29.05 | 29.55 | 67,132 | -0.80(-2.64%) |
Nov 16, 2021 | 31.10 | 31.10 | 29.50 | 30.35 | 40,125 | -1.00(-3.19%) |
Nov 15, 2021 | 31.70 | 31.70 | 30.70 | 31.35 | 37,040 | -0.35(-1.10%) |
Nov 12, 2021 | 31.95 | 32.47 | 30.18 | 31.70 | 47,339 | -0.25(-0.78%) |
Nov 11, 2021 | 34.00 | 34.00 | 31.85 | 31.95 | 44,279 | -1.35(-4.05%) |
Nov 10, 2021 | 33.60 | 33.30 | 55,611 | -0.70(-2.06%) | ||
Nov 09, 2021 | 35.45 | 36.85 | 33.75 | 34.00 | 38,274 | -1.30(-3.68%) |
Nov 08, 2021 | 38.85 | 40.06 | 35.20 | 35.30 | 21,027 | -3.15(-8.19%) |
Nov 05, 2021 | 37.95 | 39.50 | 36.25 | 38.45 | 34,475 | +1.25(+3.36%) |
Nov 04, 2021 | 38.95 | 38.95 | 36.50 | 37.20 | 18,386 | -1.55(-4.00%) |
Nov 03, 2021 | 36.45 | 39.00 | 35.75 | 38.75 | 28,600 | +1.95(+5.30%) |
Nov 02, 2021 | 37.65 | 37.65 | 35.17 | 36.80 | 20,153 | -0.80(-2.13%) |
Nov 01, 2021 | 36.90 | 38.40 | 36.65 | 37.60 | 29,317 | +0.95(+2.59%) |
Oct 29, 2021 | 33.85 | 37.50 | 33.32 | 36.65 | 40,354 | +2.40(+7.01%) |
Oct 28, 2021 | 32.90 | 34.30 | 32.65 | 34.25 | 23,948 | +1.45(+4.42%) |
Oct 27, 2021 | 34.95 | 34.70 | 32.80 | 32.80 | 20,287 | -2.20(-6.29%) |
Oct 26, 2021 | 34.45 | 35.00 | 18,130 | +0.95(+2.79%) | ||
Oct 25, 2021 | 34.40 | 35.00 | 33.75 | 34.05 | 13,192 | -0.15(-0.44%) |
Oct 22, 2021 | 34.70 | 35.00 | 33.23 | 34.20 | 18,388 | -0.85(-2.43%) |
Oct 21, 2021 | 36.40 | 36.90 | 34.75 | 35.05 | 14,834 | -1.45(-3.97%) |
Oct 20, 2021 | 35.15 | 37.25 | 35.15 | 36.50 | 16,009 | +1.45(+4.14%) |
Oct 19, 2021 | 34.25 | 35.75 | 33.39 | 35.05 | 18,650 | +0.80(+2.34%) |
Oct 18, 2021 | 35.75 | 35.75 | 33.15 | 34.25 | 22,017 | -1.85(-5.12%) |
Oct 15, 2021 | 37.60 | 37.60 | 35.45 | 36.10 | 23,567 | -0.75(-2.04%) |
Oct 14, 2021 | 37.05 | 38.44 | 36.35 | 36.85 | 18,422 | +0.45(+1.24%) |
Oct 13, 2021 | 35.40 | 37.55 | 35.05 | 36.40 | 21,230 | +1.15(+3.26%) |
Oct 12, 2021 | 33.30 | 35.50 | 33.30 | 35.25 | 26,273 | +2.30(+6.98%) |
Oct 11, 2021 | 33.05 | 33.70 | 32.90 | 32.95 | 7,156 | -0.25(-0.75%) |
Oct 08, 2021 | 33.70 | 33.70 | 32.50 | 33.20 | 10,184 | -0.30(-0.90%) |
Oct 07, 2021 | 33.30 | 35.20 | 33.25 | 33.50 | 18,671 | +0.35(+1.06%) |
Oct 06, 2021 | 33.20 | 33.70 | 32.70 | 33.15 | 14,850 | -0.40(-1.19%) |
Oct 05, 2021 | 34.30 | 34.90 | 33.30 | 33.55 | 18,625 | -0.75(-2.19%) |
Oct 04, 2021 | 36.00 | 36.17 | 34.00 | 34.30 | 23,120 | -2.10(-5.77%) |
Oct 01, 2021 | 36.45 | 37.14 | 35.05 | 36.40 | 22,103 | +0.25(+0.69%) |
Sep 30, 2021 | 36.55 | 37.50 | 35.60 | 36.15 | 13,283 | +0.05(+0.14%) |
Sep 29, 2021 | 36.85 | 37.05 | 35.50 | 36.10 | 21,062 | -0.45(-1.23%) |
Sep 28, 2021 | 38.25 | 38.25 | 36.25 | 36.55 | 16,582 | -1.95(-5.06%) |
Sep 27, 2021 | 36.40 | 38.70 | 36.30 | 38.50 | 25,085 | +2.15(+5.91%) |
Sep 24, 2021 | 38.05 | 38.45 | 36.20 | 36.35 | 26,403 | -2.05(-5.34%) |
Sep 23, 2021 | 37.85 | 38.50 | 37.10 | 38.40 | 10,061 | +0.75(+1.99%) |
Sep 22, 2021 | 38.05 | 39.20 | 37.20 | 37.65 | 13,490 | +0.00(+0.00%) |
Sep 21, 2021 | 39.35 | 39.55 | 37.55 | 37.65 | 14,089 | -1.20(-3.09%) |
Sep 20, 2021 | 34.75 | 40.86 | 34.74 | 38.85 | 34,360 | -2.35(-5.70%) |
Sep 17, 2021 | 40.40 | 42.40 | 39.25 | 41.20 | 207,333 | +0.90(+2.23%) |
Sep 16, 2021 | 40.00 | 40.35 | 38.25 | 40.30 | 30,372 | +0.10(+0.25%) |
Sep 15, 2021 | 38.50 | 41.85 | 38.50 | 40.20 | 41,167 | +1.65(+4.28%) |
Sep 14, 2021 | 38.50 | 40.60 | 37.30 | 38.55 | 34,724 | +0.20(+0.52%) |
Sep 13, 2021 | 38.15 | 39.40 | 36.25 | 38.35 | 35,164 | +0.40(+1.05%) |
Sep 10, 2021 | 38.45 | 38.92 | 37.45 | 37.95 | 26,720 | -0.15(-0.39%) |
Sep 09, 2021 | 37.70 | 38.40 | 36.95 | 38.10 | 38,176 | +0.50(+1.33%) |
Sep 08, 2021 | 38.00 | 39.25 | 37.10 | 37.60 | 30,960 | -0.35(-0.92%) |
Sep 07, 2021 | 38.70 | 39.10 | 36.80 | 37.95 | 32,112 | -0.75(-1.94%) |
Sep 03, 2021 | 38.25 | 39.15 | 37.70 | 38.70 | 29,835 | +0.00(+0.00%) |
Sep 02, 2021 | 40.60 | 40.60 | 38.15 | 38.70 | 42,332 | -1.60(-3.97%) |