Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.32 | 22.43 | 20.79 | 22.31 | 666,904 | +0.79(+3.67%) |
Nov 29, 2021 | 23.45 | 23.99 | 21.25 | 21.52 | 406,311 | -1.35(-5.90%) |
Nov 26, 2021 | 23.11 | 23.82 | 22.10 | 22.87 | 238,192 | -0.68(-2.89%) |
Nov 24, 2021 | 23.22 | 23.74 | 21.75 | 23.55 | 563,352 | +0.10(+0.43%) |
Nov 23, 2021 | 22.71 | 24.05 | 22.50 | 23.45 | 1,128,006 | +0.52(+2.27%) |
Nov 22, 2021 | 25.42 | 25.42 | 22.73 | 22.93 | 666,095 | -2.36(-9.33%) |
Nov 19, 2021 | 25.26 | 26.14 | 24.97 | 25.29 | 527,444 | -0.17(-0.67%) |
Nov 18, 2021 | 28.40 | 25.75 | 25.14 | 25.46 | 613,614 | -2.71(-9.62%) |
Nov 17, 2021 | 30.37 | 31.39 | 28.06 | 28.17 | 364,282 | -2.20(-7.24%) |
Nov 16, 2021 | 30.08 | 31.59 | 29.76 | 30.37 | 282,550 | -0.01(-0.03%) |
Nov 15, 2021 | 31.57 | 31.83 | 29.92 | 30.38 | 208,566 | -1.11(-3.52%) |
Nov 12, 2021 | 29.34 | 31.80 | 28.93 | 31.49 | 375,852 | +2.16(+7.36%) |
Nov 11, 2021 | 32.28 | 33.23 | 29.21 | 29.33 | 637,063 | -2.93(-9.08%) |
Nov 10, 2021 | 34.73 | 32.01 | 32.26 | 485,803 | -2.99(-8.48%) | |
Nov 09, 2021 | 36.52 | 36.52 | 33.90 | 35.25 | 250,809 | -1.15(-3.16%) |
Nov 08, 2021 | 35.26 | 36.45 | 34.84 | 36.40 | 311,026 | +1.33(+3.79%) |
Nov 05, 2021 | 34.61 | 35.83 | 34.15 | 35.07 | 360,147 | +0.07(+0.20%) |
Nov 04, 2021 | 36.98 | 37.80 | 33.07 | 35.00 | 786,631 | -1.85(-5.02%) |
Nov 03, 2021 | 36.24 | 37.29 | 35.51 | 36.85 | 235,104 | +0.65(+1.80%) |
Nov 02, 2021 | 38.33 | 38.39 | 36.11 | 36.20 | 327,865 | -2.31(-6.00%) |
Nov 01, 2021 | 37.13 | 38.83 | 36.92 | 38.51 | 164,543 | +1.59(+4.31%) |
Oct 29, 2021 | 36.46 | 37.18 | 35.73 | 36.92 | 181,319 | +0.22(+0.60%) |
Oct 28, 2021 | 34.30 | 36.85 | 34.14 | 36.70 | 259,722 | +2.60(+7.62%) |
Oct 27, 2021 | 34.48 | 35.03 | 32.95 | 34.10 | 201,097 | -0.45(-1.30%) |
Oct 26, 2021 | 34.18 | 35.13 | 34.55 | 152,947 | +0.67(+1.98%) | |
Oct 25, 2021 | 33.43 | 34.25 | 32.81 | 33.88 | 115,074 | +0.40(+1.19%) |
Oct 22, 2021 | 34.37 | 34.37 | 32.95 | 33.48 | 239,935 | -1.01(-2.93%) |
Oct 21, 2021 | 35.43 | 35.81 | 34.17 | 34.49 | 236,146 | -0.72(-2.04%) |
Oct 20, 2021 | 34.83 | 35.51 | 34.55 | 35.21 | 188,935 | -0.01(-0.03%) |
Oct 19, 2021 | 33.10 | 35.26 | 32.70 | 35.22 | 236,652 | +2.32(+7.05%) |
Oct 18, 2021 | 31.81 | 33.38 | 31.66 | 32.90 | 166,839 | -0.10(-0.30%) |
Oct 15, 2021 | 33.02 | 33.58 | 32.01 | 33.00 | 322,010 | +0.87(+2.71%) |
Oct 14, 2021 | 32.27 | 33.25 | 30.52 | 32.13 | 704,537 | -1.37(-4.09%) |
Oct 13, 2021 | 33.77 | 34.68 | 33.27 | 33.50 | 242,026 | -0.02(-0.06%) |
Oct 12, 2021 | 32.14 | 33.80 | 31.83 | 33.52 | 128,748 | +1.77(+5.57%) |
Oct 11, 2021 | 32.40 | 33.03 | 31.50 | 31.75 | 240,873 | -0.82(-2.52%) |
Oct 08, 2021 | 34.25 | 34.50 | 31.83 | 32.57 | 199,743 | -1.57(-4.60%) |
Oct 07, 2021 | 31.96 | 35.00 | 31.96 | 34.14 | 267,878 | +2.57(+8.14%) |
Oct 06, 2021 | 32.02 | 32.90 | 30.73 | 31.57 | 220,957 | -0.93(-2.86%) |
Oct 05, 2021 | 32.96 | 33.83 | 31.14 | 32.50 | 353,641 | -0.28(-0.85%) |
Oct 04, 2021 | 34.39 | 34.39 | 32.12 | 32.78 | 251,294 | -1.77(-5.12%) |
Oct 01, 2021 | 34.39 | 34.75 | 32.86 | 34.55 | 371,749 | +0.02(+0.06%) |
Sep 30, 2021 | 34.07 | 35.07 | 33.41 | 34.53 | 334,000 | +0.84(+2.49%) |
Sep 29, 2021 | 34.81 | 35.26 | 33.12 | 33.69 | 324,956 | -0.92(-2.66%) |
Sep 28, 2021 | 36.29 | 36.63 | 33.49 | 34.61 | 389,874 | -2.15(-5.85%) |
Sep 27, 2021 | 36.10 | 37.44 | 34.73 | 36.76 | 383,322 | +0.98(+2.74%) |
Sep 24, 2021 | 37.54 | 38.87 | 35.01 | 35.78 | 333,666 | -2.34(-6.14%) |
Sep 23, 2021 | 36.64 | 38.13 | 36.45 | 38.12 | 251,129 | +1.56(+4.27%) |
Sep 22, 2021 | 36.79 | 36.98 | 34.89 | 36.56 | 289,608 | -0.12(-0.33%) |
Sep 21, 2021 | 36.03 | 37.92 | 36.03 | 36.68 | 972,826 | +0.88(+2.46%) |
Sep 20, 2021 | 37.00 | 38.00 | 35.24 | 35.80 | 1,013,193 | -1.43(-3.84%) |
Sep 17, 2021 | 36.23 | 40.45 | 35.67 | 37.23 | 5,215,786 | +1.10(+3.04%) |
Sep 16, 2021 | 40.57 | 40.88 | 35.10 | 36.13 | 1,452,212 | -4.44(-10.94%) |
Sep 15, 2021 | 40.99 | 42.21 | 39.28 | 40.57 | 972,207 | -0.46(-1.12%) |
Sep 14, 2021 | 38.20 | 41.90 | 38.18 | 41.03 | 787,301 | +2.78(+7.27%) |
Sep 13, 2021 | 44.11 | 44.12 | 37.42 | 38.25 | 870,547 | -5.15(-11.87%) |
Sep 10, 2021 | 42.26 | 44.42 | 41.20 | 43.40 | 563,596 | +1.20(+2.84%) |
Sep 09, 2021 | 43.30 | 43.47 | 41.58 | 42.20 | 634,864 | -0.55(-1.29%) |
Sep 08, 2021 | 44.88 | 44.92 | 41.08 | 42.75 | 680,660 | -2.29(-5.08%) |
Sep 07, 2021 | 44.20 | 45.85 | 43.78 | 45.04 | 878,937 | +1.27(+2.90%) |
Sep 03, 2021 | 42.79 | 45.47 | 42.79 | 43.77 | 853,868 | +0.77(+1.79%) |
Sep 02, 2021 | 39.73 | 43.39 | 39.61 | 43.00 | 806,433 | +3.51(+8.89%) |