Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.86 | 49.46 | 45.77 | 46.03 | 131,206 | -4.86(-9.56%) |
Nov 29, 2021 | 51.23 | 51.97 | 50.07 | 50.90 | 70,881 | +1.28(+2.58%) |
Nov 26, 2021 | 50.83 | 50.89 | 48.36 | 49.62 | 137,689 | -5.92(-10.66%) |
Nov 24, 2021 | 55.11 | 55.82 | 54.79 | 55.54 | 28,719 | -0.33(-0.59%) |
Nov 23, 2021 | 54.94 | 56.17 | 54.29 | 55.87 | 63,329 | +1.22(+2.23%) |
Nov 22, 2021 | 52.90 | 56.56 | 52.90 | 54.65 | 140,306 | +2.16(+4.11%) |
Nov 19, 2021 | 51.62 | 53.04 | 50.83 | 52.49 | 58,938 | +0.24(+0.47%) |
Nov 18, 2021 | 53.58 | 52.29 | 52.06 | 52.24 | 71,963 | -0.55(-1.04%) |
Nov 17, 2021 | 54.90 | 54.90 | 52.49 | 52.79 | 70,144 | -2.31(-4.18%) |
Nov 16, 2021 | 54.61 | 55.84 | 54.10 | 55.10 | 36,238 | +0.20(+0.36%) |
Nov 15, 2021 | 55.88 | 55.93 | 54.49 | 54.90 | 55,662 | +0.07(+0.12%) |
Nov 12, 2021 | 54.97 | 56.03 | 54.21 | 54.83 | 74,298 | +0.52(+0.95%) |
Nov 11, 2021 | 53.91 | 55.04 | 53.00 | 54.32 | 51,299 | +1.12(+2.11%) |
Nov 10, 2021 | 53.31 | 53.19 | 73,016 | -0.67(-1.25%) | ||
Nov 09, 2021 | 56.46 | 56.51 | 53.41 | 53.87 | 91,368 | -2.33(-4.15%) |
Nov 08, 2021 | 57.09 | 57.42 | 55.48 | 56.20 | 143,272 | +0.56(+1.00%) |
Nov 05, 2021 | 56.52 | 57.37 | 54.86 | 55.64 | 102,757 | +1.13(+2.08%) |
Nov 04, 2021 | 55.73 | 57.10 | 54.38 | 54.51 | 90,062 | -1.27(-2.28%) |
Nov 03, 2021 | 54.77 | 56.17 | 53.10 | 55.78 | 188,419 | -1.68(-2.92%) |
Nov 02, 2021 | 47.87 | 68.37 | 47.68 | 57.46 | 849,207 | +9.78(+20.51%) |
Nov 01, 2021 | 48.02 | 47.73 | 47.00 | 47.68 | 55,967 | +0.25(+0.54%) |
Oct 29, 2021 | 47.07 | 47.98 | 46.38 | 47.43 | 59,775 | -0.14(-0.29%) |
Oct 28, 2021 | 46.20 | 47.56 | 46.20 | 47.56 | 55,629 | +1.67(+3.64%) |
Oct 27, 2021 | 47.97 | 48.57 | 45.70 | 45.89 | 190,962 | -1.89(-3.95%) |
Oct 26, 2021 | 48.26 | 47.73 | 47.78 | 182,989 | +0.60(+1.26%) | |
Oct 25, 2021 | 46.73 | 48.06 | 46.26 | 47.18 | 150,089 | +0.86(+1.86%) |
Oct 22, 2021 | 44.95 | 46.66 | 44.95 | 46.32 | 160,726 | +1.40(+3.11%) |
Oct 21, 2021 | 43.72 | 44.94 | 43.67 | 44.93 | 161,823 | +1.29(+2.96%) |
Oct 20, 2021 | 42.22 | 43.70 | 42.22 | 43.64 | 138,875 | +1.33(+3.14%) |
Oct 19, 2021 | 42.48 | 42.67 | 41.90 | 42.31 | 85,065 | +0.15(+0.35%) |
Oct 18, 2021 | 40.72 | 42.65 | 40.72 | 42.16 | 277,266 | +0.74(+1.79%) |
Oct 15, 2021 | 39.72 | 41.78 | 39.69 | 41.42 | 505,901 | +1.99(+5.05%) |
Oct 14, 2021 | 38.03 | 39.43 | 37.98 | 39.43 | 262,865 | +1.73(+4.59%) |
Oct 13, 2021 | 37.93 | 37.93 | 36.63 | 37.70 | 92,645 | -0.11(-0.28%) |
Oct 12, 2021 | 36.95 | 37.89 | 36.89 | 37.81 | 101,103 | +0.93(+2.52%) |
Oct 11, 2021 | 36.97 | 37.84 | 36.80 | 36.88 | 89,304 | -0.28(-0.76%) |
Oct 08, 2021 | 36.19 | 37.22 | 36.15 | 37.16 | 76,237 | +1.01(+2.78%) |
Oct 07, 2021 | 37.07 | 37.75 | 36.03 | 36.15 | 183,486 | -0.37(-1.02%) |
Oct 06, 2021 | 34.82 | 36.57 | 34.28 | 36.53 | 88,453 | +0.59(+1.63%) |
Oct 05, 2021 | 34.37 | 36.32 | 33.97 | 35.94 | 105,150 | +1.82(+5.32%) |
Oct 04, 2021 | 34.42 | 35.24 | 33.71 | 34.12 | 74,581 | -0.37(-1.08%) |
Oct 01, 2021 | 33.23 | 34.89 | 32.51 | 34.49 | 111,320 | +1.81(+5.53%) |
Sep 30, 2021 | 34.71 | 34.71 | 32.66 | 32.69 | 105,193 | -1.71(-4.97%) |
Sep 29, 2021 | 35.23 | 35.23 | 34.32 | 34.40 | 73,592 | -0.48(-1.37%) |
Sep 28, 2021 | 35.55 | 36.42 | 34.71 | 34.88 | 154,864 | -1.23(-3.41%) |
Sep 27, 2021 | 35.16 | 36.91 | 35.16 | 36.11 | 126,051 | +0.97(+2.75%) |
Sep 24, 2021 | 34.01 | 35.46 | 34.01 | 35.14 | 116,392 | +0.77(+2.25%) |
Sep 23, 2021 | 33.46 | 34.72 | 33.27 | 34.37 | 99,744 | +1.54(+4.70%) |
Sep 22, 2021 | 33.08 | 33.41 | 32.64 | 32.82 | 80,462 | -0.47(-1.41%) |
Sep 21, 2021 | 33.80 | 34.22 | 32.63 | 33.29 | 84,654 | -0.14(-0.41%) |
Sep 20, 2021 | 33.05 | 33.79 | 32.29 | 33.43 | 156,807 | -1.23(-3.55%) |
Sep 17, 2021 | 35.91 | 36.25 | 34.50 | 34.66 | 105,512 | -1.47(-4.06%) |
Sep 16, 2021 | 35.87 | 36.88 | 35.87 | 36.13 | 105,799 | +0.25(+0.71%) |
Sep 15, 2021 | 34.88 | 36.05 | 34.87 | 35.87 | 105,203 | +1.00(+2.86%) |
Sep 14, 2021 | 36.30 | 36.30 | 34.59 | 34.88 | 96,848 | -1.15(-3.20%) |
Sep 13, 2021 | 36.38 | 36.39 | 35.37 | 36.03 | 73,683 | +0.53(+1.49%) |
Sep 10, 2021 | 36.80 | 36.80 | 35.43 | 35.50 | 96,040 | -0.52(-1.44%) |
Sep 09, 2021 | 36.98 | 37.50 | 35.61 | 36.02 | 133,117 | -1.24(-3.33%) |
Sep 08, 2021 | 37.44 | 37.61 | 36.54 | 37.26 | 77,099 | -0.43(-1.14%) |
Sep 07, 2021 | 38.55 | 38.68 | 37.45 | 37.69 | 71,945 | -0.72(-1.88%) |
Sep 03, 2021 | 39.21 | 39.64 | 38.31 | 38.41 | 66,683 | -1.20(-3.03%) |
Sep 02, 2021 | 38.51 | 39.81 | 38.51 | 39.61 | 92,580 | +1.22(+3.18%) |