Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.20 | 29.75 | 27.68 | 29.75 | 15,241 | +0.96(+3.32%) |
Nov 29, 2021 | 28.40 | 29.04 | 27.68 | 28.80 | 16,641 | +1.20(+4.33%) |
Nov 26, 2021 | 28.04 | 30.40 | 27.20 | 27.60 | 14,441 | -2.40(-8.00%) |
Nov 24, 2021 | 27.20 | 30.05 | 26.06 | 30.00 | 23,691 | +3.80(+14.50%) |
Nov 23, 2021 | 26.40 | 27.20 | 25.26 | 26.20 | 14,661 | -0.20(-0.76%) |
Nov 22, 2021 | 27.20 | 28.19 | 26.00 | 26.40 | 24,873 | -0.80(-2.94%) |
Nov 19, 2021 | 30.80 | 30.80 | 26.08 | 27.20 | 74,883 | -3.56(-11.57%) |
Nov 18, 2021 | 30.80 | 30.80 | 29.20 | 30.76 | 58,451 | -3.96(-11.41%) |
Nov 17, 2021 | 42.40 | 43.60 | 34.00 | 34.72 | 186,700 | -12.48(-26.44%) |
Nov 16, 2021 | 49.20 | 49.20 | 46.40 | 47.20 | 11,061 | -2.00(-4.07%) |
Nov 15, 2021 | 50.40 | 50.40 | 48.40 | 49.20 | 12,498 | -0.40(-0.81%) |
Nov 12, 2021 | 52.40 | 52.80 | 48.80 | 49.60 | 18,810 | -3.60(-6.77%) |
Nov 11, 2021 | 54.80 | 54.80 | 52.40 | 53.20 | 6,429 | -1.60(-2.92%) |
Nov 10, 2021 | 56.00 | 54.80 | 6,368 | -0.80(-1.44%) | ||
Nov 09, 2021 | 57.20 | 58.00 | 54.40 | 55.60 | 4,803 | +0.00(+0.00%) |
Nov 08, 2021 | 55.20 | 58.00 | 54.44 | 55.60 | 6,505 | +0.00(+0.00%) |
Nov 05, 2021 | 56.40 | 57.20 | 54.00 | 55.60 | 4,878 | -1.60(-2.80%) |
Nov 04, 2021 | 58.00 | 59.20 | 56.00 | 57.20 | 5,041 | -0.80(-1.38%) |
Nov 03, 2021 | 58.40 | 60.40 | 57.20 | 58.00 | 5,817 | +0.00(+0.00%) |
Nov 02, 2021 | 58.00 | 58.00 | 56.01 | 58.00 | 4,764 | +0.40(+0.69%) |
Nov 01, 2021 | 55.20 | 58.00 | 54.80 | 57.60 | 6,791 | +2.80(+5.11%) |
Oct 29, 2021 | 56.40 | 56.40 | 54.00 | 54.80 | 4,564 | -1.20(-2.14%) |
Oct 28, 2021 | 54.00 | 56.40 | 52.80 | 56.00 | 5,444 | +2.40(+4.48%) |
Oct 27, 2021 | 55.20 | 55.20 | 52.00 | 53.60 | 7,510 | -0.80(-1.47%) |
Oct 26, 2021 | 55.20 | 54.40 | 5,929 | +0.00(+0.00%) | ||
Oct 25, 2021 | 53.20 | 60.80 | 52.00 | 54.40 | 20,055 | +1.20(+2.26%) |
Oct 22, 2021 | 56.00 | 56.40 | 52.00 | 53.20 | 16,353 | -4.40(-7.64%) |
Oct 21, 2021 | 59.60 | 60.00 | 56.40 | 57.60 | 6,683 | -1.60(-2.70%) |
Oct 20, 2021 | 60.00 | 60.29 | 58.40 | 59.20 | 4,975 | +0.00(+0.00%) |
Oct 19, 2021 | 60.40 | 60.40 | 58.00 | 59.20 | 3,636 | -0.40(-0.67%) |
Oct 18, 2021 | 61.20 | 61.20 | 58.00 | 59.60 | 6,571 | -1.60(-2.61%) |
Oct 15, 2021 | 62.80 | 62.80 | 60.80 | 61.20 | 3,574 | -1.20(-1.92%) |
Oct 14, 2021 | 62.00 | 63.26 | 61.98 | 62.40 | 2,790 | -0.40(-0.64%) |
Oct 13, 2021 | 62.80 | 63.40 | 61.60 | 62.80 | 3,501 | -0.40(-0.63%) |
Oct 12, 2021 | 61.60 | 63.60 | 60.80 | 63.20 | 4,582 | +0.80(+1.28%) |
Oct 11, 2021 | 63.60 | 64.33 | 61.60 | 62.40 | 6,783 | -1.20(-1.89%) |
Oct 08, 2021 | 64.80 | 66.40 | 62.00 | 63.60 | 12,466 | +1.20(+1.92%) |
Oct 07, 2021 | 61.60 | 64.00 | 61.20 | 62.40 | 5,624 | +0.80(+1.30%) |
Oct 06, 2021 | 63.20 | 63.20 | 59.20 | 61.60 | 7,438 | -1.60(-2.53%) |
Oct 05, 2021 | 62.00 | 64.44 | 61.20 | 63.20 | 6,534 | +0.40(+0.64%) |
Oct 04, 2021 | 64.00 | 64.40 | 61.20 | 62.80 | 7,244 | -1.60(-2.48%) |
Oct 01, 2021 | 65.20 | 65.97 | 64.00 | 64.40 | 4,930 | -0.80(-1.23%) |
Sep 30, 2021 | 64.00 | 66.40 | 62.40 | 65.20 | 8,210 | +0.80(+1.24%) |
Sep 29, 2021 | 69.60 | 69.60 | 64.40 | 64.40 | 13,237 | -5.20(-7.47%) |
Sep 28, 2021 | 70.40 | 70.80 | 68.85 | 69.60 | 8,652 | -1.60(-2.25%) |
Sep 27, 2021 | 72.40 | 72.40 | 69.20 | 71.20 | 14,015 | -1.20(-1.66%) |
Sep 24, 2021 | 74.00 | 74.00 | 70.80 | 72.40 | 9,439 | -1.60(-2.16%) |
Sep 23, 2021 | 71.20 | 75.60 | 69.60 | 74.00 | 12,045 | +3.60(+5.11%) |
Sep 22, 2021 | 70.80 | 71.60 | 69.00 | 70.40 | 7,867 | -0.80(-1.12%) |
Sep 21, 2021 | 71.20 | 73.60 | 69.60 | 71.20 | 14,358 | -0.40(-0.56%) |
Sep 20, 2021 | 73.60 | 74.00 | 68.40 | 71.60 | 22,288 | -3.20(-4.28%) |
Sep 17, 2021 | 70.00 | 74.80 | 68.00 | 74.80 | 43,511 | +4.80(+6.86%) |
Sep 16, 2021 | 65.20 | 72.40 | 64.80 | 70.00 | 28,257 | +6.40(+10.06%) |
Sep 15, 2021 | 63.20 | 64.40 | 62.00 | 63.60 | 9,121 | -0.80(-1.24%) |
Sep 14, 2021 | 66.00 | 67.60 | 62.20 | 64.40 | 24,562 | -2.00(-3.01%) |
Sep 13, 2021 | 68.40 | 69.20 | 64.00 | 66.40 | 13,988 | +0.00(+0.00%) |
Sep 10, 2021 | 64.40 | 72.40 | 60.40 | 66.40 | 49,920 | +5.20(+8.50%) |
Sep 09, 2021 | 58.80 | 67.20 | 57.60 | 61.20 | 115,135 | +5.60(+10.07%) |
Sep 08, 2021 | 60.80 | 60.80 | 54.80 | 55.60 | 16,574 | -4.80(-7.95%) |
Sep 07, 2021 | 62.00 | 63.60 | 58.40 | 60.40 | 9,999 | -2.00(-3.21%) |
Sep 03, 2021 | 61.67 | 64.40 | 61.67 | 62.40 | 5,400 | -2.40(-3.70%) |
Sep 02, 2021 | 60.40 | 66.00 | 60.20 | 64.80 | 8,293 | +2.00(+3.18%) |