Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.70 | 25.00 | 23.30 | 23.65 | 94,222 | -1.35(-5.40%) |
Nov 29, 2021 | 25.40 | 25.60 | 24.65 | 25.00 | 62,013 | -0.40(-1.57%) |
Nov 26, 2021 | 25.10 | 25.60 | 24.50 | 25.40 | 21,072 | -0.45(-1.74%) |
Nov 24, 2021 | 24.65 | 26.20 | 24.15 | 25.85 | 52,746 | +1.20(+4.87%) |
Nov 23, 2021 | 25.00 | 25.55 | 24.20 | 24.65 | 108,223 | +0.25(+1.02%) |
Nov 22, 2021 | 26.75 | 26.75 | 24.20 | 24.40 | 132,718 | -1.90(-7.22%) |
Nov 19, 2021 | 26.60 | 27.02 | 26.02 | 26.30 | 73,466 | -0.20(-0.75%) |
Nov 18, 2021 | 28.50 | 26.60 | 26.35 | 26.50 | 94,294 | -1.85(-6.53%) |
Nov 17, 2021 | 29.35 | 29.70 | 28.30 | 28.35 | 62,508 | -1.25(-4.22%) |
Nov 16, 2021 | 28.90 | 31.10 | 28.50 | 29.60 | 179,456 | +0.55(+1.89%) |
Nov 15, 2021 | 29.35 | 29.70 | 28.72 | 29.05 | 37,057 | -0.45(-1.53%) |
Nov 12, 2021 | 27.90 | 29.85 | 27.80 | 29.50 | 197,037 | +1.60(+5.73%) |
Nov 11, 2021 | 28.35 | 28.65 | 27.60 | 27.90 | 61,960 | -0.75(-2.62%) |
Nov 10, 2021 | 29.95 | 28.05 | 28.65 | 193,516 | -0.55(-1.88%) | |
Nov 09, 2021 | 28.75 | 29.45 | 27.50 | 29.20 | 188,147 | +0.30(+1.04%) |
Nov 08, 2021 | 28.50 | 29.15 | 28.00 | 28.90 | 80,516 | +0.35(+1.23%) |
Nov 05, 2021 | 29.15 | 29.45 | 27.75 | 28.55 | 114,267 | -0.55(-1.89%) |
Nov 04, 2021 | 29.95 | 29.95 | 28.60 | 29.10 | 132,811 | -0.50(-1.69%) |
Nov 03, 2021 | 30.35 | 30.70 | 29.55 | 29.60 | 133,423 | -0.95(-3.11%) |
Nov 02, 2021 | 30.20 | 34.25 | 29.75 | 30.55 | 473,630 | +0.15(+0.49%) |
Nov 01, 2021 | 30.35 | 31.00 | 29.75 | 30.40 | 87,704 | +0.50(+1.67%) |
Oct 29, 2021 | 30.30 | 31.25 | 29.60 | 29.90 | 124,412 | -0.40(-1.32%) |
Oct 28, 2021 | 30.10 | 31.80 | 29.85 | 30.30 | 123,520 | +0.60(+2.02%) |
Oct 27, 2021 | 30.25 | 30.53 | 29.35 | 29.70 | 106,621 | -0.65(-2.14%) |
Oct 26, 2021 | 32.75 | 30.15 | 30.35 | 152,471 | -2.95(-8.86%) | |
Oct 25, 2021 | 29.50 | 34.00 | 29.35 | 33.30 | 419,293 | +3.70(+12.50%) |
Oct 22, 2021 | 31.25 | 31.90 | 28.55 | 29.60 | 274,511 | -0.15(-0.50%) |
Oct 21, 2021 | 30.45 | 30.50 | 29.30 | 29.75 | 27,797 | -0.30(-1.00%) |
Oct 20, 2021 | 30.20 | 31.00 | 29.55 | 30.05 | 73,829 | +0.30(+1.01%) |
Oct 19, 2021 | 29.25 | 30.70 | 29.25 | 29.75 | 83,028 | +0.40(+1.36%) |
Oct 18, 2021 | 29.80 | 29.95 | 28.65 | 29.35 | 77,160 | -0.10(-0.34%) |
Oct 15, 2021 | 30.30 | 30.50 | 29.25 | 29.45 | 58,933 | -0.80(-2.64%) |
Oct 14, 2021 | 32.25 | 32.30 | 30.05 | 30.25 | 89,561 | -0.55(-1.79%) |
Oct 13, 2021 | 29.80 | 32.00 | 29.45 | 30.80 | 100,634 | +1.20(+4.05%) |
Oct 12, 2021 | 30.95 | 30.95 | 29.10 | 29.60 | 87,933 | -0.90(-2.95%) |
Oct 11, 2021 | 30.50 | 32.75 | 30.45 | 30.50 | 83,163 | -0.75(-2.40%) |
Oct 08, 2021 | 31.50 | 31.50 | 30.75 | 31.25 | 18,948 | -0.05(-0.16%) |
Oct 07, 2021 | 31.00 | 31.75 | 30.35 | 31.30 | 43,690 | +0.60(+1.95%) |
Oct 06, 2021 | 29.55 | 31.00 | 29.40 | 30.70 | 83,134 | +0.65(+2.16%) |
Oct 05, 2021 | 30.90 | 31.00 | 29.25 | 30.05 | 60,063 | +0.50(+1.69%) |
Oct 04, 2021 | 30.30 | 30.50 | 28.95 | 29.55 | 57,266 | -0.70(-2.31%) |
Oct 01, 2021 | 31.50 | 32.00 | 28.65 | 30.25 | 91,727 | -1.00(-3.20%) |
Sep 30, 2021 | 31.65 | 32.50 | 30.55 | 31.25 | 88,771 | +0.25(+0.81%) |
Sep 29, 2021 | 33.85 | 34.20 | 30.45 | 31.00 | 161,829 | -3.00(-8.82%) |
Sep 28, 2021 | 34.30 | 35.00 | 33.15 | 34.00 | 112,860 | -1.20(-3.41%) |
Sep 27, 2021 | 34.65 | 36.25 | 34.05 | 35.20 | 92,070 | +0.45(+1.29%) |
Sep 24, 2021 | 35.70 | 36.50 | 34.55 | 34.75 | 81,565 | -1.75(-4.79%) |
Sep 23, 2021 | 33.85 | 36.50 | 33.75 | 36.50 | 163,121 | +2.50(+7.35%) |
Sep 22, 2021 | 34.10 | 35.45 | 33.80 | 34.00 | 269,394 | +0.75(+2.26%) |
Sep 21, 2021 | 35.95 | 36.18 | 32.61 | 33.25 | 211,728 | -2.05(-5.81%) |
Sep 20, 2021 | 38.05 | 39.12 | 34.56 | 35.30 | 261,068 | -5.55(-13.59%) |
Sep 17, 2021 | 41.95 | 42.80 | 40.20 | 40.85 | 207,759 | -0.95(-2.27%) |
Sep 16, 2021 | 40.30 | 42.70 | 40.00 | 41.80 | 186,580 | +2.30(+5.82%) |
Sep 15, 2021 | 38.15 | 40.05 | 37.20 | 39.50 | 202,903 | +1.55(+4.08%) |
Sep 14, 2021 | 40.05 | 41.05 | 37.05 | 37.95 | 153,824 | -2.05(-5.12%) |
Sep 13, 2021 | 40.00 | 42.70 | 38.10 | 40.00 | 370,253 | -1.05(-2.56%) |
Sep 10, 2021 | 44.40 | 46.65 | 40.55 | 41.05 | 431,243 | -2.75(-6.28%) |
Sep 09, 2021 | 41.25 | 46.75 | 40.80 | 43.80 | 802,046 | +2.65(+6.44%) |
Sep 08, 2021 | 36.40 | 42.45 | 36.25 | 41.15 | 891,637 | +5.00(+13.83%) |
Sep 07, 2021 | 35.50 | 36.65 | 35.25 | 36.15 | 112,477 | +0.95(+2.70%) |
Sep 03, 2021 | 36.15 | 36.20 | 34.80 | 35.20 | 69,039 | -0.65(-1.81%) |
Sep 02, 2021 | 37.80 | 39.60 | 35.40 | 35.85 | 288,086 | -2.20(-5.78%) |