Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.60 | 17.23 | 16.15 | 17.23 | 43,432 | +1.10(+6.82%) |
Nov 29, 2021 | 20.50 | 20.73 | 16.07 | 16.12 | 122,749 | -2.12(-11.64%) |
Nov 26, 2021 | 18.75 | 19.00 | 17.65 | 18.25 | 28,942 | -0.68(-3.57%) |
Nov 24, 2021 | 18.38 | 19.27 | 18.25 | 18.93 | 9,328 | +0.28(+1.47%) |
Nov 23, 2021 | 19.25 | 20.62 | 18.59 | 18.65 | 42,628 | -0.78(-4.03%) |
Nov 22, 2021 | 19.01 | 20.00 | 18.50 | 19.43 | 36,417 | +0.91(+4.90%) |
Nov 19, 2021 | 19.00 | 19.50 | 18.25 | 18.52 | 35,554 | -0.65(-3.39%) |
Nov 18, 2021 | 21.50 | 19.27 | 18.75 | 19.18 | 73,171 | -2.07(-9.76%) |
Nov 17, 2021 | 21.50 | 21.75 | 20.75 | 21.25 | 25,166 | -0.53(-2.42%) |
Nov 16, 2021 | 22.75 | 22.78 | 21.49 | 21.78 | 18,789 | -0.99(-4.34%) |
Nov 15, 2021 | 23.00 | 23.55 | 22.51 | 22.77 | 24,989 | -0.11(-0.48%) |
Nov 12, 2021 | 23.59 | 23.94 | 22.50 | 22.88 | 19,493 | -0.52(-2.20%) |
Nov 11, 2021 | 23.00 | 24.93 | 23.00 | 23.39 | 31,732 | -0.04(-0.19%) |
Nov 10, 2021 | 23.25 | 23.43 | 22,726 | -0.80(-3.29%) | ||
Nov 09, 2021 | 24.24 | 26.50 | 23.00 | 24.23 | 63,607 | +0.01(+0.02%) |
Nov 08, 2021 | 22.44 | 24.50 | 21.98 | 24.23 | 71,812 | +1.79(+7.98%) |
Nov 05, 2021 | 22.59 | 22.68 | 22.00 | 22.44 | 28,976 | +0.05(+0.22%) |
Nov 04, 2021 | 23.00 | 23.01 | 22.15 | 22.39 | 21,989 | -0.39(-1.73%) |
Nov 03, 2021 | 22.00 | 23.43 | 22.00 | 22.78 | 26,863 | +0.03(+0.14%) |
Nov 02, 2021 | 22.97 | 23.25 | 22.20 | 22.75 | 32,521 | +0.34(+1.54%) |
Nov 01, 2021 | 20.75 | 23.25 | 20.81 | 22.41 | 45,365 | +2.10(+10.33%) |
Oct 29, 2021 | 20.25 | 20.93 | 20.00 | 20.31 | 23,128 | +0.05(+0.27%) |
Oct 28, 2021 | 21.25 | 21.28 | 19.77 | 20.25 | 61,228 | -1.00(-4.69%) |
Oct 27, 2021 | 22.00 | 22.02 | 21.05 | 21.25 | 17,069 | -0.70(-3.19%) |
Oct 26, 2021 | 22.00 | 21.95 | 19,630 | +0.95(+4.51%) | ||
Oct 25, 2021 | 21.25 | 22.00 | 21.00 | 21.00 | 27,057 | -0.50(-2.31%) |
Oct 22, 2021 | 22.50 | 22.50 | 21.50 | 21.50 | 26,574 | -1.10(-4.86%) |
Oct 21, 2021 | 22.00 | 23.00 | 21.98 | 22.60 | 24,483 | +0.10(+0.46%) |
Oct 20, 2021 | 22.00 | 23.00 | 22.12 | 22.50 | 14,005 | +0.03(+0.11%) |
Oct 19, 2021 | 22.25 | 22.73 | 22.25 | 22.47 | 15,628 | +0.20(+0.88%) |
Oct 18, 2021 | 23.10 | 23.20 | 22.00 | 22.27 | 39,600 | -0.48(-2.09%) |
Oct 15, 2021 | 22.00 | 23.38 | 22.00 | 22.75 | 26,758 | +0.48(+2.18%) |
Oct 14, 2021 | 22.00 | 22.68 | 22.00 | 22.27 | 19,577 | +0.26(+1.17%) |
Oct 13, 2021 | 22.25 | 23.00 | 22.00 | 22.01 | 33,317 | -0.43(-1.91%) |
Oct 12, 2021 | 22.83 | 23.38 | 22.37 | 22.43 | 17,678 | -0.56(-2.44%) |
Oct 11, 2021 | 24.06 | 24.06 | 22.00 | 23.00 | 49,039 | -0.66(-2.78%) |
Oct 08, 2021 | 24.20 | 24.50 | 23.50 | 23.65 | 13,324 | -0.11(-0.46%) |
Oct 07, 2021 | 23.71 | 25.00 | 23.71 | 23.76 | 22,592 | -0.18(-0.75%) |
Oct 06, 2021 | 23.26 | 25.75 | 22.50 | 23.94 | 54,351 | +0.19(+0.79%) |
Oct 05, 2021 | 26.25 | 26.75 | 20.94 | 23.75 | 154,794 | -2.50(-9.50%) |
Oct 04, 2021 | 27.25 | 27.75 | 26.25 | 26.25 | 20,473 | -1.25(-4.55%) |
Oct 01, 2021 | 28.50 | 28.50 | 27.00 | 27.50 | 16,333 | -0.50(-1.79%) |
Sep 30, 2021 | 27.25 | 28.38 | 27.00 | 28.00 | 15,928 | +0.50(+1.82%) |
Sep 29, 2021 | 28.75 | 29.25 | 27.25 | 27.50 | 30,902 | -1.00(-3.51%) |
Sep 28, 2021 | 29.25 | 29.50 | 28.50 | 28.50 | 14,788 | -1.00(-3.39%) |
Sep 27, 2021 | 29.25 | 29.88 | 28.25 | 29.50 | 30,205 | +0.00(+0.00%) |
Sep 24, 2021 | 30.00 | 30.50 | 29.25 | 29.50 | 17,293 | -1.00(-3.28%) |
Sep 23, 2021 | 30.00 | 30.50 | 30.00 | 30.50 | 7,602 | +0.75(+2.52%) |
Sep 22, 2021 | 29.75 | 31.00 | 29.25 | 29.75 | 21,571 | -0.50(-1.65%) |
Sep 21, 2021 | 30.75 | 30.75 | 29.50 | 30.25 | 12,352 | +0.00(+0.00%) |
Sep 20, 2021 | 30.00 | 30.50 | 29.32 | 30.25 | 15,109 | +0.25(+0.83%) |
Sep 17, 2021 | 31.00 | 31.75 | 29.25 | 30.00 | 34,626 | -1.00(-3.23%) |
Sep 16, 2021 | 31.00 | 31.75 | 30.25 | 31.00 | 14,861 | +0.00(+0.00%) |
Sep 15, 2021 | 30.75 | 31.75 | 30.50 | 31.00 | 13,431 | +0.50(+1.64%) |
Sep 14, 2021 | 32.50 | 32.50 | 30.50 | 30.50 | 21,092 | -1.50(-4.69%) |
Sep 13, 2021 | 32.50 | 32.75 | 31.25 | 32.00 | 20,647 | -0.25(-0.78%) |
Sep 10, 2021 | 32.75 | 33.00 | 31.75 | 32.25 | 8,732 | -0.25(-0.77%) |
Sep 09, 2021 | 31.25 | 33.25 | 31.00 | 32.50 | 17,696 | +1.25(+4.00%) |
Sep 08, 2021 | 32.75 | 32.75 | 29.75 | 31.25 | 33,454 | -1.00(-3.10%) |
Sep 07, 2021 | 33.25 | 34.00 | 32.25 | 32.25 | 26,445 | -1.50(-4.44%) |
Sep 03, 2021 | 34.00 | 34.00 | 32.50 | 33.75 | 9,013 | +0.00(+0.00%) |
Sep 02, 2021 | 32.00 | 34.00 | 31.75 | 33.75 | 25,544 | +1.50(+4.65%) |