Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.11 | 37.45 | 34.06 | 35.40 | 43,156 | -0.53(-1.48%) |
Nov 29, 2021 | 34.43 | 36.44 | 34.43 | 35.93 | 16,692 | +1.46(+4.24%) |
Nov 26, 2021 | 33.68 | 35.22 | 33.48 | 34.47 | 5,330 | -0.90(-2.54%) |
Nov 24, 2021 | 35.90 | 36.00 | 34.00 | 35.37 | 27,377 | -0.75(-2.08%) |
Nov 23, 2021 | 36.50 | 38.69 | 35.00 | 36.12 | 79,418 | -1.18(-3.16%) |
Nov 22, 2021 | 33.79 | 37.55 | 33.50 | 37.30 | 34,420 | +2.80(+8.12%) |
Nov 19, 2021 | 39.00 | 40.00 | 34.50 | 34.50 | 36,986 | -6.60(-16.06%) |
Nov 18, 2021 | 43.00 | 42.39 | 41.10 | 41.10 | 7,588 | -2.42(-5.56%) |
Nov 17, 2021 | 43.27 | 43.58 | 42.80 | 43.52 | 5,515 | +0.12(+0.28%) |
Nov 16, 2021 | 43.10 | 44.66 | 43.10 | 43.40 | 12,936 | -0.77(-1.74%) |
Nov 15, 2021 | 44.48 | 45.00 | 44.17 | 44.17 | 3,488 | -1.03(-2.28%) |
Nov 12, 2021 | 45.26 | 45.26 | 43.99 | 45.20 | 14,782 | +0.40(+0.89%) |
Nov 11, 2021 | 44.78 | 45.91 | 42.99 | 44.80 | 85,328 | -0.60(-1.32%) |
Nov 10, 2021 | 47.00 | 45.40 | 16,712 | -2.71(-5.63%) | ||
Nov 09, 2021 | 47.22 | 49.00 | 46.12 | 48.11 | 19,629 | +1.10(+2.34%) |
Nov 08, 2021 | 48.13 | 48.79 | 46.12 | 47.01 | 91,727 | -1.41(-2.91%) |
Nov 05, 2021 | 46.20 | 48.74 | 45.17 | 48.42 | 152,370 | +1.06(+2.24%) |
Nov 04, 2021 | 44.57 | 48.50 | 44.57 | 47.36 | 41,591 | +1.98(+4.36%) |
Nov 03, 2021 | 46.90 | 47.76 | 44.20 | 45.38 | 35,053 | -2.97(-6.14%) |
Nov 02, 2021 | 48.72 | 51.50 | 47.31 | 48.35 | 45,630 | -0.51(-1.04%) |
Nov 01, 2021 | 46.45 | 48.86 | 47.59 | 48.86 | 61,369 | +1.88(+4.00%) |
Oct 29, 2021 | 48.36 | 49.41 | 45.04 | 46.98 | 83,681 | +0.88(+1.91%) |
Oct 28, 2021 | 43.54 | 47.00 | 42.50 | 46.10 | 42,839 | +2.33(+5.32%) |
Oct 27, 2021 | 41.16 | 44.00 | 40.21 | 43.77 | 46,998 | +2.20(+5.29%) |
Oct 26, 2021 | 39.07 | 42.79 | 41.57 | 37,250 | +1.99(+5.03%) | |
Oct 25, 2021 | 43.25 | 43.36 | 39.45 | 39.58 | 52,737 | -4.76(-10.74%) |
Oct 22, 2021 | 42.60 | 47.83 | 42.39 | 44.34 | 101,739 | +1.74(+4.08%) |
Oct 21, 2021 | 39.48 | 44.22 | 39.48 | 42.60 | 67,468 | +2.85(+7.17%) |
Oct 20, 2021 | 39.10 | 40.88 | 36.63 | 39.75 | 118,565 | +0.58(+1.48%) |
Oct 19, 2021 | 40.41 | 40.47 | 39.05 | 39.17 | 26,033 | +0.07(+0.18%) |
Oct 18, 2021 | 42.16 | 42.16 | 39.10 | 39.10 | 67,414 | -2.40(-5.78%) |
Oct 15, 2021 | 42.45 | 44.25 | 40.68 | 41.50 | 110,407 | -1.50(-3.49%) |
Oct 14, 2021 | 43.80 | 45.50 | 41.47 | 43.00 | 78,318 | -1.35(-3.04%) |
Oct 13, 2021 | 45.53 | 48.20 | 43.01 | 44.35 | 100,137 | -2.42(-5.17%) |
Oct 12, 2021 | 53.30 | 53.61 | 46.00 | 46.77 | 139,473 | -2.58(-5.23%) |
Oct 11, 2021 | 61.70 | 66.03 | 48.67 | 49.35 | 311,028 | -11.61(-19.05%) |
Oct 08, 2021 | 61.01 | 65.55 | 59.94 | 60.96 | 154,130 | +3.11(+5.38%) |
Oct 07, 2021 | 57.00 | 64.43 | 55.00 | 57.85 | 209,777 | -0.15(-0.26%) |
Oct 06, 2021 | 48.23 | 58.00 | 45.78 | 58.00 | 139,137 | +8.68(+17.60%) |
Oct 05, 2021 | 50.01 | 52.42 | 47.30 | 49.32 | 136,496 | -3.25(-6.18%) |
Oct 04, 2021 | 50.63 | 57.00 | 50.00 | 52.57 | 79,585 | -2.23(-4.07%) |
Oct 01, 2021 | 51.32 | 56.00 | 49.20 | 54.80 | 116,797 | -5.18(-8.64%) |
Sep 30, 2021 | 64.12 | 64.98 | 58.00 | 59.98 | 68,232 | -5.96(-9.04%) |
Sep 29, 2021 | 61.05 | 66.71 | 56.96 | 65.94 | 130,527 | +9.38(+16.58%) |
Sep 28, 2021 | 64.80 | 64.80 | 50.07 | 56.56 | 244,022 | -7.39(-11.56%) |
Sep 27, 2021 | 64.78 | 64.78 | 57.34 | 63.95 | 197,145 | +3.95(+6.58%) |
Sep 24, 2021 | 51.90 | 64.59 | 50.97 | 60.00 | 619,840 | +6.12(+11.36%) |
Sep 23, 2021 | 42.15 | 53.94 | 42.00 | 53.88 | 353,037 | +11.57(+27.35%) |
Sep 22, 2021 | 35.94 | 44.50 | 35.94 | 42.31 | 108,977 | +6.21(+17.20%) |
Sep 21, 2021 | 34.76 | 36.27 | 33.50 | 36.10 | 29,676 | +1.60(+4.64%) |
Sep 20, 2021 | 35.34 | 36.72 | 33.78 | 34.50 | 84,866 | -1.58(-4.38%) |
Sep 17, 2021 | 35.12 | 36.26 | 34.95 | 36.08 | 16,631 | +1.33(+3.83%) |
Sep 16, 2021 | 34.61 | 34.75 | 33.91 | 34.75 | 15,173 | +0.43(+1.25%) |
Sep 15, 2021 | 32.98 | 34.35 | 32.98 | 34.32 | 24,689 | +1.21(+3.65%) |
Sep 14, 2021 | 34.88 | 34.95 | 31.88 | 33.11 | 27,215 | -0.83(-2.45%) |
Sep 13, 2021 | 31.30 | 34.65 | 29.62 | 33.94 | 84,727 | +2.57(+8.19%) |
Sep 10, 2021 | 30.92 | 31.50 | 30.08 | 31.37 | 29,430 | +1.56(+5.23%) |
Sep 09, 2021 | 30.55 | 31.32 | 29.81 | 29.81 | 46,082 | -0.89(-2.90%) |
Sep 08, 2021 | 28.50 | 30.70 | 28.50 | 30.70 | 70,704 | +1.29(+4.39%) |
Sep 07, 2021 | 28.45 | 31.49 | 28.22 | 29.41 | 107,535 | +0.72(+2.51%) |
Sep 03, 2021 | 29.30 | 30.21 | 28.39 | 28.69 | 113,070 | -2.55(-8.16%) |
Sep 02, 2021 | 27.37 | 32.00 | 27.37 | 31.24 | 93,888 | +3.90(+14.26%) |