Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.71 | 33.86 | 31.20 | 32.40 | 79,248 | -1.00(-2.99%) |
Nov 29, 2021 | 35.30 | 35.90 | 32.84 | 33.40 | 59,664 | -1.86(-5.29%) |
Nov 26, 2021 | 35.97 | 36.06 | 33.92 | 35.26 | 30,042 | -1.82(-4.90%) |
Nov 24, 2021 | 37.27 | 37.27 | 35.80 | 37.08 | 42,326 | -0.90(-2.37%) |
Nov 23, 2021 | 35.76 | 38.20 | 35.50 | 37.98 | 55,762 | +2.27(+6.36%) |
Nov 22, 2021 | 33.88 | 36.25 | 33.46 | 35.70 | 70,926 | +1.88(+5.54%) |
Nov 19, 2021 | 34.23 | 34.59 | 32.44 | 33.83 | 75,188 | -0.77(-2.23%) |
Nov 18, 2021 | 37.73 | 35.05 | 34.55 | 34.60 | 67,194 | -3.10(-8.22%) |
Nov 17, 2021 | 39.56 | 40.00 | 36.86 | 37.70 | 107,608 | -1.85(-4.69%) |
Nov 16, 2021 | 37.80 | 40.88 | 37.80 | 39.55 | 118,660 | +2.26(+6.06%) |
Nov 15, 2021 | 36.00 | 38.45 | 36.00 | 37.30 | 96,380 | +1.45(+4.03%) |
Nov 12, 2021 | 34.88 | 36.79 | 33.25 | 35.85 | 89,392 | +1.20(+3.45%) |
Nov 11, 2021 | 32.10 | 35.13 | 32.10 | 34.66 | 60,842 | +2.62(+8.18%) |
Nov 10, 2021 | 31.96 | 32.03 | 36,178 | -0.10(-0.31%) | ||
Nov 09, 2021 | 31.69 | 32.13 | 31.00 | 32.13 | 36,494 | +0.52(+1.66%) |
Nov 08, 2021 | 29.98 | 31.61 | 29.23 | 31.61 | 42,922 | +1.63(+5.45%) |
Nov 05, 2021 | 30.48 | 31.54 | 28.95 | 29.98 | 79,744 | -0.43(-1.43%) |
Nov 04, 2021 | 32.12 | 32.35 | 30.16 | 30.41 | 44,236 | -1.71(-5.32%) |
Nov 03, 2021 | 31.80 | 32.28 | 31.23 | 32.12 | 31,682 | +0.45(+1.42%) |
Nov 02, 2021 | 30.30 | 31.91 | 29.84 | 31.67 | 88,470 | +1.35(+4.44%) |
Nov 01, 2021 | 30.92 | 32.06 | 28.88 | 30.32 | 93,234 | -0.59(-1.89%) |
Oct 29, 2021 | 31.57 | 31.69 | 29.81 | 30.91 | 44,594 | -0.66(-2.11%) |
Oct 28, 2021 | 29.44 | 31.93 | 29.44 | 31.57 | 85,752 | +2.33(+7.97%) |
Oct 27, 2021 | 27.84 | 29.34 | 27.51 | 29.25 | 41,220 | +1.43(+5.14%) |
Oct 26, 2021 | 28.16 | 27.82 | 25,710 | -0.31(-1.10%) | ||
Oct 25, 2021 | 26.39 | 28.38 | 26.39 | 28.12 | 52,556 | +1.73(+6.55%) |
Oct 22, 2021 | 26.80 | 26.92 | 25.52 | 26.39 | 52,946 | -0.36(-1.33%) |
Oct 21, 2021 | 27.16 | 27.42 | 25.98 | 26.75 | 59,084 | -0.62(-2.27%) |
Oct 20, 2021 | 27.05 | 27.53 | 27.05 | 27.37 | 25,446 | +0.36(+1.33%) |
Oct 19, 2021 | 26.39 | 27.43 | 26.39 | 27.01 | 37,564 | +0.52(+1.94%) |
Oct 18, 2021 | 27.75 | 28.25 | 26.11 | 26.50 | 106,184 | -0.75(-2.77%) |
Oct 15, 2021 | 23.75 | 28.93 | 23.75 | 27.25 | 273,512 | +4.21(+18.27%) |
Oct 14, 2021 | 23.25 | 23.25 | 22.73 | 23.04 | 13,310 | +0.04(+0.17%) |
Oct 13, 2021 | 23.29 | 23.29 | 22.88 | 23.00 | 12,636 | -0.07(-0.30%) |
Oct 12, 2021 | 22.89 | 23.07 | 22.30 | 23.07 | 25,644 | +0.36(+1.56%) |
Oct 11, 2021 | 22.77 | 23.36 | 22.71 | 22.71 | 22,802 | -0.09(-0.42%) |
Oct 08, 2021 | 22.59 | 22.99 | 22.23 | 22.81 | 20,274 | +0.20(+0.91%) |
Oct 07, 2021 | 22.41 | 22.66 | 22.25 | 22.61 | 31,664 | +0.41(+1.82%) |
Oct 06, 2021 | 22.11 | 22.39 | 21.59 | 22.20 | 31,022 | -0.25(-1.11%) |
Oct 05, 2021 | 21.31 | 22.79 | 21.31 | 22.45 | 52,776 | -0.02(-0.07%) |
Oct 04, 2021 | 22.84 | 23.18 | 21.74 | 22.46 | 31,110 | -0.63(-2.73%) |
Oct 01, 2021 | 22.48 | 23.23 | 20.23 | 23.09 | 48,948 | +0.61(+2.69%) |
Sep 30, 2021 | 22.71 | 23.00 | 21.53 | 22.49 | 47,860 | -0.21(-0.90%) |
Sep 29, 2021 | 22.18 | 23.20 | 22.18 | 22.70 | 41,572 | +0.59(+2.67%) |
Sep 28, 2021 | 23.49 | 23.50 | 21.54 | 22.11 | 38,990 | -0.67(-2.94%) |
Sep 27, 2021 | 23.07 | 23.07 | 22.52 | 22.77 | 42,648 | -0.21(-0.89%) |
Sep 24, 2021 | 23.28 | 23.44 | 22.64 | 22.98 | 54,520 | -0.20(-0.86%) |
Sep 23, 2021 | 22.49 | 23.75 | 22.39 | 23.18 | 61,382 | +0.87(+3.90%) |
Sep 22, 2021 | 21.32 | 22.52 | 21.32 | 22.31 | 71,088 | +1.11(+5.24%) |
Sep 21, 2021 | 21.00 | 21.45 | 20.85 | 21.20 | 33,054 | +0.41(+1.97%) |
Sep 20, 2021 | 20.73 | 21.66 | 20.41 | 20.79 | 69,238 | -0.16(-0.74%) |
Sep 17, 2021 | 19.43 | 20.95 | 19.41 | 20.95 | 165,556 | +1.46(+7.47%) |
Sep 16, 2021 | 19.41 | 19.70 | 19.00 | 19.49 | 46,878 | +0.20(+1.06%) |
Sep 15, 2021 | 18.39 | 19.82 | 18.39 | 19.29 | 47,998 | +0.95(+5.18%) |
Sep 14, 2021 | 19.55 | 19.55 | 18.25 | 18.34 | 70,682 | -1.12(-5.76%) |
Sep 13, 2021 | 19.70 | 20.00 | 19.32 | 19.45 | 61,922 | -0.06(-0.28%) |
Sep 10, 2021 | 20.21 | 20.21 | 19.29 | 19.51 | 27,902 | +0.12(+0.59%) |
Sep 09, 2021 | 19.43 | 19.60 | 19.36 | 19.39 | 29,616 | -0.07(-0.33%) |
Sep 08, 2021 | 19.50 | 19.96 | 19.30 | 19.46 | 60,108 | -0.20(-1.04%) |
Sep 07, 2021 | 19.20 | 19.97 | 19.20 | 19.66 | 27,294 | +0.32(+1.65%) |
Sep 03, 2021 | 18.30 | 19.44 | 18.05 | 19.34 | 45,364 | +1.02(+5.57%) |
Sep 02, 2021 | 17.88 | 18.54 | 17.88 | 18.32 | 25,894 | +0.47(+2.66%) |