Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.43 | 56.70 | 51.60 | 52.98 | 92,234,928 | -2.08(-3.78%) |
Nov 29, 2021 | 52.03 | 55.33 | 50.71 | 55.06 | 76,610,680 | +3.34(+6.46%) |
Nov 26, 2021 | 49.45 | 52.37 | 49.41 | 51.72 | 36,708,032 | -0.85(-1.62%) |
Nov 24, 2021 | 51.74 | 53.48 | 49.83 | 52.57 | 61,225,340 | +0.13(+0.25%) |
Nov 23, 2021 | 51.67 | 54.33 | 49.52 | 52.44 | 87,894,744 | +1.32(+2.58%) |
Nov 22, 2021 | 53.03 | 57.44 | 50.08 | 51.12 | 130,556,840 | -4.09(-7.41%) |
Nov 19, 2021 | 47.16 | 55.40 | 47.16 | 55.21 | 166,718,432 | +8.16(+17.34%) |
Nov 18, 2021 | 49.03 | 47.29 | 43.00 | 47.05 | 131,408,944 | -5.50(-10.47%) |
Nov 17, 2021 | 56.20 | 57.75 | 50.31 | 52.55 | 197,749,104 | -2.97(-5.35%) |
Nov 16, 2021 | 49.93 | 55.68 | 46.51 | 55.52 | 245,084,640 | +10.64(+23.71%) |
Nov 15, 2021 | 44.60 | 46.14 | 43.41 | 44.88 | 76,507,864 | +0.95(+2.16%) |
Nov 12, 2021 | 44.00 | 45.19 | 42.74 | 43.93 | 41,015,396 | -1.05(-2.33%) |
Nov 11, 2021 | 42.75 | 45.75 | 41.74 | 44.98 | 69,605,488 | +1.77(+4.10%) |
Nov 10, 2021 | 42.30 | 43.21 | 78,700,784 | -1.57(-3.51%) | ||
Nov 09, 2021 | 47.48 | 48.04 | 42.15 | 44.78 | 89,844,736 | -1.14(-2.48%) |
Nov 08, 2021 | 43.54 | 47.87 | 43.04 | 45.92 | 153,975,744 | +4.12(+9.86%) |
Nov 05, 2021 | 37.50 | 41.92 | 36.17 | 41.80 | 113,881,056 | +4.68(+12.61%) |
Nov 04, 2021 | 37.38 | 37.70 | 36.07 | 37.12 | 40,696,320 | +0.57(+1.57%) |
Nov 03, 2021 | 34.23 | 37.38 | 34.23 | 36.55 | 61,011,536 | +1.41(+4.03%) |
Nov 02, 2021 | 34.56 | 35.39 | 33.02 | 35.13 | 74,942,344 | -1.40(-3.83%) |
Nov 01, 2021 | 39.99 | 38.22 | 35.73 | 36.53 | 121,300,200 | -0.46(-1.24%) |
Oct 29, 2021 | 38.25 | 41.60 | 35.43 | 36.99 | 221,097,376 | +1.55(+4.37%) |
Oct 28, 2021 | 28.54 | 39.78 | 35.44 | 376,500,992 | +8.42(+31.17%) | |
Oct 27, 2021 | 27.69 | 28.94 | 26.73 | 27.02 | 52,131,344 | +0.64(+2.43%) |
Oct 26, 2021 | 26.85 | 26.38 | 40,950,420 | -0.47(-1.75%) | ||
Oct 25, 2021 | 24.88 | 26.85 | 53,875,788 | +2.74(+11.36%) | ||
Oct 22, 2021 | 24.03 | 24.19 | 23.41 | 24.11 | 16,384,003 | -0.35(-1.43%) |
Oct 21, 2021 | 24.30 | 25.05 | 24.05 | 24.46 | 21,737,764 | +0.22(+0.91%) |
Oct 20, 2021 | 24.76 | 25.27 | 24.14 | 24.24 | 15,431,640 | -0.49(-1.98%) |
Oct 19, 2021 | 25.41 | 25.61 | 24.48 | 24.73 | 16,002,844 | -0.60(-2.37%) |
Oct 18, 2021 | 23.99 | 25.66 | 23.97 | 25.33 | 26,205,926 | +1.25(+5.19%) |
Oct 15, 2021 | 23.84 | 24.22 | 23.43 | 24.08 | 14,891,524 | +0.07(+0.29%) |
Oct 14, 2021 | 22.51 | 24.10 | 22.50 | 24.01 | 20,712,012 | +1.42(+6.29%) |
Oct 13, 2021 | 22.85 | 23.02 | 22.11 | 22.59 | 20,413,108 | -0.47(-2.04%) |
Oct 12, 2021 | 23.14 | 23.65 | 22.66 | 23.06 | 23,839,424 | +0.19(+0.83%) |
Oct 11, 2021 | 23.63 | 23.64 | 22.68 | 22.87 | 21,945,412 | -0.36(-1.55%) |
Oct 08, 2021 | 24.32 | 24.53 | 23.04 | 23.23 | 25,071,078 | -1.15(-4.72%) |
Oct 07, 2021 | 24.55 | 24.72 | 24.04 | 24.38 | 17,485,462 | +0.09(+0.37%) |
Oct 06, 2021 | 23.55 | 24.55 | 23.52 | 24.29 | 19,232,662 | +0.27(+1.12%) |
Oct 05, 2021 | 24.18 | 24.79 | 23.86 | 24.02 | 21,704,832 | -0.12(-0.50%) |
Oct 04, 2021 | 24.76 | 25.03 | 23.54 | 24.14 | 28,739,020 | -0.47(-1.91%) |
Oct 01, 2021 | 25.51 | 25.75 | 24.21 | 24.61 | 30,696,060 | -0.78(-3.07%) |
Sep 30, 2021 | 27.12 | 27.14 | 25.09 | 25.39 | 46,798,800 | -0.89(-3.39%) |
Sep 29, 2021 | 26.45 | 28.39 | 26.01 | 26.28 | 120,568,824 | +1.74(+7.09%) |
Sep 28, 2021 | 25.97 | 26.41 | 24.15 | 24.54 | 37,829,580 | -1.35(-5.21%) |
Sep 27, 2021 | 25.86 | 27.27 | 25.74 | 25.89 | 44,642,072 | +0.46(+1.81%) |
Sep 24, 2021 | 25.26 | 25.66 | 24.39 | 25.43 | 26,633,658 | +0.01(+0.04%) |
Sep 23, 2021 | 25.57 | 26.07 | 24.62 | 25.42 | 38,719,224 | +0.47(+1.88%) |
Sep 22, 2021 | 27.74 | 28.21 | 24.28 | 24.95 | 87,220,032 | -1.86(-6.94%) |
Sep 21, 2021 | 24.78 | 27.93 | 24.57 | 26.81 | 114,604,920 | +2.74(+11.38%) |
Sep 20, 2021 | 22.02 | 24.22 | 21.66 | 24.07 | 68,031,912 | +1.11(+4.83%) |
Sep 17, 2021 | 22.42 | 23.51 | 21.90 | 22.96 | 104,115,624 | +1.79(+8.46%) |
Sep 16, 2021 | 20.84 | 21.60 | 20.36 | 21.17 | 45,727,392 | +1.26(+6.33%) |
Sep 15, 2021 | 19.37 | 20.16 | 19.05 | 19.91 | 32,246,694 | +0.96(+5.07%) |
Sep 14, 2021 | 19.19 | 19.74 | 18.70 | 18.95 | 24,108,616 | -1.11(-5.53%) |
Sep 13, 2021 | 20.26 | 20.59 | 19.66 | 20.06 | 15,631,367 | +0.13(+0.65%) |
Sep 10, 2021 | 20.18 | 20.62 | 19.90 | 19.93 | 16,229,060 | +0.08(+0.40%) |
Sep 09, 2021 | 19.22 | 20.06 | 19.09 | 19.85 | 21,766,044 | +0.92(+4.86%) |
Sep 08, 2021 | 19.93 | 20.03 | 18.70 | 18.93 | 21,030,514 | -0.96(-4.83%) |
Sep 07, 2021 | 19.80 | 19.95 | 19.01 | 19.89 | 19,819,502 | +0.33(+1.69%) |
Sep 03, 2021 | 18.83 | 19.76 | 18.67 | 19.56 | 25,287,826 | +0.90(+4.82%) |
Sep 02, 2021 | 18.44 | 18.92 | 18.00 | 18.66 | 38,479,764 | +0.87(+4.89%) |