Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.70 | 26.40 | 24.50 | 26.10 | 202,663 | +0.10(+0.38%) |
Nov 29, 2021 | 26.30 | 27.50 | 25.00 | 26.00 | 297,752 | +0.60(+2.36%) |
Nov 26, 2021 | 22.70 | 25.50 | 22.70 | 25.40 | 199,256 | +2.20(+9.48%) |
Nov 24, 2021 | 22.10 | 24.10 | 21.20 | 23.20 | 332,714 | +2.40(+11.54%) |
Nov 23, 2021 | 21.00 | 21.30 | 20.10 | 20.80 | 245,957 | -0.50(-2.35%) |
Nov 22, 2021 | 22.00 | 22.90 | 20.70 | 21.30 | 228,576 | -1.40(-6.17%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.50 | 22.70 | 88,409 | -0.30(-1.30%) |
Nov 18, 2021 | 24.30 | 24.50 | 22.90 | 23.00 | 90,317 | -1.10(-4.56%) |
Nov 17, 2021 | 24.10 | 24.90 | 23.80 | 24.10 | 121,888 | +0.10(+0.42%) |
Nov 16, 2021 | 24.10 | 24.60 | 23.50 | 24.00 | 185,347 | +0.00(+0.00%) |
Nov 15, 2021 | 24.30 | 25.65 | 23.90 | 24.00 | 144,869 | -0.60(-2.44%) |
Nov 12, 2021 | 23.60 | 24.90 | 23.10 | 24.60 | 303,781 | +0.70(+2.93%) |
Nov 11, 2021 | 24.70 | 25.15 | 23.90 | 23.90 | 92,864 | -1.00(-4.02%) |
Nov 10, 2021 | 24.80 | 24.90 | 121,712 | -0.30(-1.19%) | ||
Nov 09, 2021 | 25.80 | 26.00 | 24.70 | 25.20 | 160,217 | -0.60(-2.33%) |
Nov 08, 2021 | 25.80 | 26.80 | 25.80 | 25.80 | 136,943 | +0.00(+0.00%) |
Nov 05, 2021 | 26.90 | 26.90 | 25.40 | 25.80 | 90,218 | -0.80(-3.01%) |
Nov 04, 2021 | 26.80 | 27.30 | 26.20 | 26.60 | 85,152 | -0.30(-1.12%) |
Nov 03, 2021 | 26.30 | 27.00 | 25.70 | 26.90 | 152,072 | +0.40(+1.51%) |
Nov 02, 2021 | 27.70 | 27.70 | 25.90 | 26.50 | 214,503 | -1.20(-4.33%) |
Nov 01, 2021 | 28.70 | 27.90 | 27.30 | 27.70 | 125,193 | -0.20(-0.72%) |
Oct 29, 2021 | 28.60 | 29.10 | 27.40 | 27.90 | 127,704 | -0.40(-1.41%) |
Oct 28, 2021 | 27.80 | 29.00 | 27.60 | 28.30 | 101,258 | +0.70(+2.54%) |
Oct 27, 2021 | 27.70 | 29.00 | 27.50 | 27.60 | 153,283 | -0.40(-1.43%) |
Oct 26, 2021 | 29.00 | 27.80 | 28.00 | 199,595 | -1.00(-3.45%) | |
Oct 25, 2021 | 29.10 | 29.60 | 28.30 | 29.00 | 148,651 | -0.10(-0.34%) |
Oct 22, 2021 | 29.30 | 29.50 | 29.10 | 228,864 | +0.00(+0.00%) | |
Oct 21, 2021 | 29.50 | 30.50 | 28.50 | 29.10 | 200,921 | -0.80(-2.68%) |
Oct 20, 2021 | 30.30 | 31.40 | 29.60 | 29.90 | 295,870 | -1.00(-3.24%) |
Oct 19, 2021 | 29.70 | 32.00 | 28.60 | 30.90 | 565,063 | +1.60(+5.46%) |
Oct 18, 2021 | 31.60 | 31.60 | 29.10 | 29.30 | 336,635 | -2.20(-6.98%) |
Oct 15, 2021 | 33.70 | 33.70 | 30.70 | 31.50 | 377,552 | -1.70(-5.12%) |
Oct 14, 2021 | 33.70 | 33.90 | 32.60 | 33.20 | 233,718 | +0.00(+0.00%) |
Oct 13, 2021 | 34.20 | 36.10 | 33.00 | 33.20 | 397,921 | -1.00(-2.92%) |
Oct 12, 2021 | 32.50 | 34.60 | 32.30 | 34.20 | 309,776 | +1.90(+5.88%) |
Oct 11, 2021 | 33.80 | 33.85 | 31.80 | 32.30 | 243,797 | -1.40(-4.15%) |
Oct 08, 2021 | 33.60 | 34.25 | 32.50 | 33.70 | 157,141 | +0.10(+0.30%) |
Oct 07, 2021 | 32.50 | 34.80 | 31.90 | 33.60 | 292,232 | +1.10(+3.38%) |
Oct 06, 2021 | 35.00 | 35.00 | 31.90 | 32.50 | 426,161 | -2.60(-7.41%) |
Oct 05, 2021 | 35.40 | 36.50 | 34.10 | 35.10 | 242,346 | -0.70(-1.96%) |
Oct 04, 2021 | 37.50 | 37.70 | 34.10 | 35.80 | 410,100 | -0.70(-1.92%) |
Oct 01, 2021 | 39.80 | 40.90 | 35.30 | 36.50 | 683,315 | -3.60(-8.98%) |
Sep 30, 2021 | 34.80 | 41.70 | 34.10 | 40.10 | 1,130,768 | +5.60(+16.23%) |
Sep 29, 2021 | 36.60 | 37.40 | 34.00 | 34.50 | 696,516 | -0.60(-1.71%) |
Sep 28, 2021 | 35.30 | 35.80 | 32.00 | 35.10 | 644,714 | -0.60(-1.68%) |
Sep 27, 2021 | 36.10 | 38.18 | 33.60 | 35.70 | 839,936 | +0.00(+0.00%) |
Sep 24, 2021 | 34.00 | 38.80 | 32.60 | 35.70 | 1,321,376 | +1.80(+5.31%) |
Sep 23, 2021 | 32.00 | 34.75 | 31.50 | 33.90 | 751,916 | +1.40(+4.31%) |
Sep 22, 2021 | 33.10 | 37.60 | 30.50 | 32.50 | 2,422,573 | -1.60(-4.69%) |
Sep 21, 2021 | 27.00 | 34.50 | 26.91 | 34.10 | 2,004,272 | +6.40(+23.10%) |
Sep 20, 2021 | 25.30 | 29.70 | 23.20 | 27.70 | 1,366,731 | +1.20(+4.53%) |
Sep 17, 2021 | 23.80 | 26.50 | 22.50 | 26.50 | 1,591,789 | +1.20(+4.74%) |
Sep 16, 2021 | 24.00 | 27.50 | 22.40 | 25.30 | 10,345,256 | +6.00(+31.09%) |
Sep 15, 2021 | 17.70 | 19.85 | 17.45 | 19.30 | 637,193 | +1.40(+7.82%) |
Sep 14, 2021 | 17.50 | 18.60 | 17.11 | 17.90 | 534,106 | +0.20(+1.13%) |
Sep 13, 2021 | 18.70 | 19.20 | 16.60 | 17.70 | 6,330,776 | +3.10(+21.23%) |
Sep 10, 2021 | 14.90 | 15.00 | 14.20 | 14.60 | 154,258 | -0.40(-2.67%) |
Sep 09, 2021 | 15.60 | 15.61 | 13.90 | 15.00 | 369,607 | -0.80(-5.06%) |
Sep 08, 2021 | 16.60 | 16.60 | 15.10 | 15.80 | 126,375 | -0.60(-3.66%) |
Sep 07, 2021 | 17.20 | 17.20 | 15.60 | 16.40 | 104,273 | -0.60(-3.53%) |
Sep 03, 2021 | 17.20 | 17.30 | 16.75 | 17.00 | 51,287 | -0.20(-1.16%) |
Sep 02, 2021 | 17.20 | 17.20 | 17.00 | 17.20 | 67,560 | +0.00(+0.00%) |