Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.30 | 23.58 | 23.10 | 23.24 | 1,025,238 | -0.18(-0.77%) |
Nov 29, 2021 | 24.19 | 24.55 | 23.21 | 23.42 | 984,018 | -0.48(-2.01%) |
Nov 26, 2021 | 24.43 | 24.66 | 23.28 | 23.90 | 577,953 | -1.00(-4.02%) |
Nov 24, 2021 | 24.47 | 25.48 | 24.11 | 24.90 | 563,642 | +0.20(+0.81%) |
Nov 23, 2021 | 26.43 | 26.44 | 24.61 | 24.70 | 965,435 | -1.78(-6.72%) |
Nov 22, 2021 | 26.97 | 27.14 | 26.19 | 26.48 | 697,271 | -0.32(-1.19%) |
Nov 19, 2021 | 28.05 | 28.53 | 26.63 | 26.80 | 761,118 | -1.30(-4.63%) |
Nov 18, 2021 | 29.83 | 28.24 | 27.60 | 28.10 | 1,005,628 | -1.89(-6.30%) |
Nov 17, 2021 | 31.51 | 31.60 | 29.60 | 29.99 | 744,134 | -1.23(-3.94%) |
Nov 16, 2021 | 30.66 | 31.46 | 30.39 | 31.22 | 864,444 | +0.58(+1.89%) |
Nov 15, 2021 | 29.49 | 30.80 | 29.28 | 30.64 | 1,462,246 | +1.15(+3.90%) |
Nov 12, 2021 | 29.26 | 30.37 | 29.00 | 29.49 | 1,145,508 | +0.12(+0.41%) |
Nov 11, 2021 | 27.41 | 30.12 | 27.41 | 29.37 | 2,201,945 | +1.91(+6.96%) |
Nov 10, 2021 | 28.19 | 27.46 | 4,248,121 | -6.40(-18.90%) | ||
Nov 09, 2021 | 33.63 | 34.19 | 33.12 | 33.86 | 1,087,371 | +0.63(+1.90%) |
Nov 08, 2021 | 34.46 | 34.46 | 33.08 | 33.23 | 560,573 | -0.71(-2.09%) |
Nov 05, 2021 | 33.97 | 35.18 | 33.66 | 33.94 | 662,262 | +0.35(+1.04%) |
Nov 04, 2021 | 31.48 | 33.85 | 31.48 | 33.59 | 1,289,332 | +2.29(+7.32%) |
Nov 03, 2021 | 30.98 | 31.88 | 30.38 | 31.30 | 732,591 | +0.29(+0.94%) |
Nov 02, 2021 | 32.49 | 32.49 | 30.91 | 31.01 | 499,185 | -1.43(-4.41%) |
Nov 01, 2021 | 31.80 | 32.87 | 32.63 | 32.44 | 474,560 | +0.92(+2.92%) |
Oct 29, 2021 | 31.83 | 31.01 | 31.52 | 613,035 | -0.20(-0.63%) | |
Oct 28, 2021 | 31.77 | 32.20 | 31.50 | 31.72 | 547,193 | +0.16(+0.51%) |
Oct 27, 2021 | 32.31 | 32.48 | 31.56 | 31.56 | 402,393 | -0.68(-2.11%) |
Oct 26, 2021 | 32.94 | 31.91 | 32.24 | 883,519 | -0.54(-1.65%) | |
Oct 25, 2021 | 33.30 | 33.79 | 32.65 | 32.78 | 936,391 | -0.46(-1.38%) |
Oct 22, 2021 | 34.99 | 34.99 | 33.11 | 33.24 | 483,367 | -1.42(-4.10%) |
Oct 21, 2021 | 35.34 | 36.00 | 34.62 | 34.66 | 476,582 | -0.52(-1.48%) |
Oct 20, 2021 | 35.27 | 35.75 | 34.95 | 35.18 | 393,467 | +0.08(+0.23%) |
Oct 19, 2021 | 34.28 | 35.26 | 34.09 | 35.10 | 1,102,034 | +0.69(+2.01%) |
Oct 18, 2021 | 34.84 | 35.15 | 34.13 | 34.41 | 694,142 | -0.61(-1.74%) |
Oct 15, 2021 | 35.24 | 35.62 | 34.67 | 35.02 | 508,797 | +0.31(+0.89%) |
Oct 14, 2021 | 33.77 | 34.96 | 33.53 | 34.71 | 567,986 | +1.09(+3.24%) |
Oct 13, 2021 | 33.36 | 33.92 | 33.08 | 33.62 | 456,277 | +0.26(+0.78%) |
Oct 12, 2021 | 32.52 | 33.56 | 32.30 | 33.36 | 544,005 | +0.85(+2.61%) |
Oct 11, 2021 | 33.15 | 34.18 | 32.50 | 32.51 | 448,967 | -1.00(-2.98%) |
Oct 08, 2021 | 33.55 | 34.74 | 32.85 | 33.51 | 337,837 | -0.20(-0.59%) |
Oct 07, 2021 | 34.01 | 34.39 | 33.50 | 33.71 | 516,319 | -0.11(-0.33%) |
Oct 06, 2021 | 33.77 | 34.43 | 33.58 | 33.82 | 384,863 | -0.49(-1.43%) |
Oct 05, 2021 | 34.09 | 34.91 | 33.64 | 34.31 | 705,940 | +0.39(+1.15%) |
Oct 04, 2021 | 35.31 | 35.31 | 33.46 | 33.92 | 788,465 | -1.53(-4.32%) |
Oct 01, 2021 | 36.32 | 36.52 | 34.50 | 35.45 | 538,976 | -0.61(-1.69%) |
Sep 30, 2021 | 35.87 | 36.59 | 35.13 | 36.06 | 1,331,733 | +0.44(+1.24%) |
Sep 29, 2021 | 36.30 | 36.38 | 35.16 | 35.62 | 594,153 | -0.12(-0.34%) |
Sep 28, 2021 | 37.49 | 37.49 | 35.49 | 35.74 | 736,254 | -2.00(-5.30%) |
Sep 27, 2021 | 38.57 | 38.73 | 37.68 | 37.74 | 370,035 | -0.69(-1.80%) |
Sep 24, 2021 | 38.22 | 39.28 | 37.97 | 38.43 | 267,225 | -0.31(-0.80%) |
Sep 23, 2021 | 39.03 | 39.21 | 38.45 | 38.74 | 392,952 | -0.36(-0.92%) |
Sep 22, 2021 | 39.19 | 39.53 | 38.45 | 39.10 | 572,024 | +0.32(+0.83%) |
Sep 21, 2021 | 38.79 | 39.12 | 38.36 | 38.78 | 376,622 | +0.32(+0.83%) |
Sep 20, 2021 | 39.37 | 39.47 | 37.91 | 38.46 | 679,508 | -1.61(-4.02%) |
Sep 17, 2021 | 40.55 | 40.65 | 39.70 | 40.07 | 1,186,448 | -0.21(-0.52%) |
Sep 16, 2021 | 40.91 | 41.15 | 39.64 | 40.28 | 628,235 | -0.76(-1.85%) |
Sep 15, 2021 | 40.11 | 41.50 | 39.57 | 41.04 | 825,219 | +1.02(+2.55%) |
Sep 14, 2021 | 41.50 | 42.02 | 39.88 | 40.02 | 693,533 | -1.24(-3.01%) |
Sep 13, 2021 | 41.45 | 41.67 | 40.62 | 41.26 | 575,648 | -0.09(-0.22%) |
Sep 10, 2021 | 41.23 | 42.15 | 40.89 | 41.35 | 651,235 | +0.21(+0.51%) |
Sep 09, 2021 | 41.02 | 42.02 | 41.00 | 41.14 | 886,547 | +0.05(+0.12%) |
Sep 08, 2021 | 41.51 | 42.15 | 40.89 | 41.09 | 1,367,557 | -0.90(-2.14%) |
Sep 07, 2021 | 41.88 | 42.91 | 41.20 | 41.99 | 1,493,220 | +0.42(+1.01%) |
Sep 03, 2021 | 41.62 | 42.56 | 41.49 | 41.57 | 731,543 | -0.29(-0.69%) |
Sep 02, 2021 | 40.00 | 42.36 | 39.77 | 41.86 | 3,049,803 | +2.90(+7.44%) |