Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.25 | 21.15 | 18.75 | 19.20 | 17,027 | -1.05(-5.19%) |
Nov 29, 2021 | 20.55 | 20.85 | 20.25 | 20.25 | 6,746 | -0.30(-1.46%) |
Nov 26, 2021 | 21.00 | 21.00 | 20.25 | 20.55 | 4,017 | -0.45(-2.14%) |
Nov 24, 2021 | 20.70 | 21.45 | 20.55 | 21.00 | 6,219 | +0.15(+0.72%) |
Nov 23, 2021 | 20.70 | 21.60 | 20.40 | 20.85 | 7,298 | +0.15(+0.72%) |
Nov 22, 2021 | 21.45 | 21.45 | 19.95 | 20.70 | 16,681 | -0.90(-4.17%) |
Nov 19, 2021 | 22.05 | 22.35 | 21.45 | 21.60 | 42,143 | -0.30(-1.37%) |
Nov 18, 2021 | 24.15 | 22.35 | 21.60 | 21.90 | 25,971 | -2.40(-9.88%) |
Nov 17, 2021 | 25.20 | 25.35 | 22.65 | 24.30 | 39,876 | -0.75(-2.99%) |
Nov 16, 2021 | 25.20 | 25.35 | 24.30 | 25.05 | 19,039 | +0.15(+0.60%) |
Nov 15, 2021 | 26.40 | 26.40 | 24.75 | 24.90 | 19,284 | -1.20(-4.60%) |
Nov 12, 2021 | 27.00 | 27.00 | 25.20 | 26.10 | 55,073 | -2.55(-8.90%) |
Nov 11, 2021 | 27.90 | 28.80 | 27.60 | 28.65 | 9,403 | +1.05(+3.80%) |
Nov 10, 2021 | 28.50 | 27.60 | 10,652 | -1.05(-3.66%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.50 | 28.65 | 5,656 | -0.60(-2.05%) |
Nov 08, 2021 | 28.65 | 29.70 | 28.35 | 29.25 | 15,300 | +0.60(+2.09%) |
Nov 05, 2021 | 28.35 | 28.95 | 27.90 | 28.65 | 7,164 | +0.60(+2.14%) |
Nov 04, 2021 | 28.20 | 28.98 | 27.60 | 28.05 | 9,376 | -0.45(-1.58%) |
Nov 03, 2021 | 28.65 | 29.25 | 28.05 | 28.50 | 6,470 | +0.15(+0.53%) |
Nov 02, 2021 | 28.50 | 29.10 | 27.90 | 28.35 | 6,094 | +0.00(+0.00%) |
Nov 01, 2021 | 28.80 | 28.50 | 28.35 | 28.35 | 13,227 | -0.15(-0.53%) |
Oct 29, 2021 | 28.05 | 28.95 | 27.75 | 28.50 | 4,850 | +0.30(+1.06%) |
Oct 28, 2021 | 27.75 | 28.97 | 27.75 | 28.20 | 5,636 | +0.45(+1.62%) |
Oct 27, 2021 | 28.65 | 28.80 | 27.75 | 27.75 | 7,180 | -1.05(-3.65%) |
Oct 26, 2021 | 28.95 | 28.80 | 7,467 | +0.45(+1.59%) | ||
Oct 25, 2021 | 27.90 | 29.40 | 27.90 | 28.35 | 11,175 | +0.75(+2.72%) |
Oct 22, 2021 | 29.10 | 29.10 | 27.37 | 27.60 | 19,169 | -1.05(-3.66%) |
Oct 21, 2021 | 29.70 | 30.00 | 28.65 | 28.65 | 11,569 | -1.05(-3.54%) |
Oct 20, 2021 | 30.60 | 30.75 | 29.40 | 29.70 | 9,440 | -1.20(-3.88%) |
Oct 19, 2021 | 30.45 | 31.35 | 29.40 | 30.90 | 35,973 | +0.90(+3.00%) |
Oct 18, 2021 | 31.05 | 35.70 | 29.55 | 30.00 | 108,051 | +0.75(+2.56%) |
Oct 15, 2021 | 30.00 | 30.45 | 29.25 | 29.25 | 11,127 | -0.15(-0.51%) |
Oct 14, 2021 | 30.30 | 30.75 | 29.40 | 29.40 | 8,601 | -0.60(-2.00%) |
Oct 13, 2021 | 31.05 | 31.58 | 30.00 | 30.00 | 7,178 | -0.90(-2.91%) |
Oct 12, 2021 | 31.65 | 32.37 | 30.90 | 30.90 | 8,564 | -0.75(-2.37%) |
Oct 11, 2021 | 34.20 | 34.20 | 31.50 | 31.65 | 9,506 | -2.62(-7.66%) |
Oct 08, 2021 | 34.35 | 34.35 | 33.15 | 34.27 | 2,889 | -0.08(-0.22%) |
Oct 07, 2021 | 35.25 | 36.45 | 34.20 | 34.35 | 6,268 | -0.90(-2.55%) |
Oct 06, 2021 | 34.20 | 35.40 | 33.75 | 35.25 | 7,171 | +0.30(+0.86%) |
Oct 05, 2021 | 36.15 | 36.90 | 33.90 | 34.95 | 6,896 | -1.05(-2.92%) |
Oct 04, 2021 | 35.85 | 37.05 | 33.90 | 36.00 | 7,323 | -0.30(-0.83%) |
Oct 01, 2021 | 37.95 | 38.25 | 36.00 | 36.30 | 5,777 | -1.35(-3.59%) |
Sep 30, 2021 | 37.65 | 38.70 | 37.05 | 37.65 | 9,193 | -1.35(-3.46%) |
Sep 29, 2021 | 37.05 | 39.15 | 36.15 | 39.00 | 6,985 | +1.95(+5.26%) |
Sep 28, 2021 | 39.15 | 39.15 | 36.30 | 37.05 | 11,694 | -2.55(-6.44%) |
Sep 27, 2021 | 39.60 | 40.50 | 39.00 | 39.60 | 9,186 | +0.30(+0.76%) |
Sep 24, 2021 | 37.35 | 39.75 | 36.48 | 39.30 | 10,833 | +1.20(+3.15%) |
Sep 23, 2021 | 36.90 | 39.00 | 36.45 | 38.10 | 15,165 | +1.50(+4.10%) |
Sep 22, 2021 | 34.95 | 36.90 | 34.65 | 36.60 | 11,160 | +1.80(+5.17%) |
Sep 21, 2021 | 33.00 | 35.55 | 32.40 | 34.80 | 12,958 | +1.95(+5.94%) |
Sep 20, 2021 | 33.60 | 33.75 | 32.55 | 32.85 | 3,855 | -1.50(-4.37%) |
Sep 17, 2021 | 34.50 | 36.00 | 33.86 | 34.35 | 15,052 | +0.15(+0.44%) |
Sep 16, 2021 | 33.00 | 34.91 | 32.85 | 34.20 | 10,173 | +0.90(+2.70%) |
Sep 15, 2021 | 31.65 | 33.45 | 30.60 | 33.30 | 10,282 | +1.65(+5.21%) |
Sep 14, 2021 | 33.15 | 33.15 | 31.65 | 31.65 | 5,214 | -1.20(-3.65%) |
Sep 13, 2021 | 33.90 | 33.90 | 32.25 | 32.85 | 5,560 | -0.45(-1.35%) |
Sep 10, 2021 | 34.05 | 34.35 | 33.00 | 33.30 | 4,367 | -0.15(-0.45%) |
Sep 09, 2021 | 33.30 | 34.20 | 32.85 | 33.45 | 16,321 | +0.00(+0.00%) |
Sep 08, 2021 | 34.95 | 35.25 | 32.10 | 33.45 | 15,524 | -1.05(-3.04%) |
Sep 07, 2021 | 35.70 | 37.05 | 34.05 | 34.50 | 18,739 | -0.75(-2.13%) |
Sep 03, 2021 | 35.70 | 35.85 | 34.65 | 35.25 | 18,106 | -0.15(-0.42%) |
Sep 02, 2021 | 34.20 | 36.15 | 34.18 | 35.40 | 32,148 | +1.35(+3.96%) |