Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.20 | 32.60 | 30.72 | 32.20 | 33,339 | +1.40(+4.55%) |
Nov 29, 2021 | 32.20 | 32.20 | 30.40 | 30.80 | 23,553 | -0.80(-2.53%) |
Nov 26, 2021 | 31.20 | 32.00 | 30.80 | 31.60 | 21,351 | -1.40(-4.24%) |
Nov 24, 2021 | 32.60 | 34.00 | 32.20 | 33.00 | 29,027 | -0.40(-1.20%) |
Nov 23, 2021 | 30.00 | 33.60 | 30.00 | 33.40 | 54,386 | +3.20(+10.60%) |
Nov 22, 2021 | 30.80 | 31.55 | 29.60 | 30.20 | 37,015 | -0.60(-1.95%) |
Nov 19, 2021 | 31.00 | 31.60 | 29.80 | 30.80 | 49,071 | +2.00(+6.94%) |
Nov 18, 2021 | 32.00 | 32.00 | 28.60 | 28.80 | 70,385 | -3.20(-10.00%) |
Nov 17, 2021 | 33.00 | 33.32 | 31.80 | 32.00 | 51,295 | -1.00(-3.03%) |
Nov 16, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 46,791 | -1.40(-4.07%) |
Nov 15, 2021 | 34.20 | 34.80 | 34.00 | 34.40 | 30,920 | +0.00(+0.00%) |
Nov 12, 2021 | 34.60 | 35.00 | 33.00 | 34.40 | 71,589 | +0.40(+1.18%) |
Nov 11, 2021 | 33.80 | 34.40 | 33.40 | 34.00 | 50,488 | +0.00(+0.00%) |
Nov 10, 2021 | 34.20 | 34.00 | 40,508 | +0.20(+0.59%) | ||
Nov 09, 2021 | 33.80 | 34.20 | 32.60 | 33.80 | 54,669 | +0.00(+0.00%) |
Nov 08, 2021 | 34.40 | 34.80 | 33.40 | 33.80 | 45,154 | -0.20(-0.59%) |
Nov 05, 2021 | 35.20 | 35.40 | 34.00 | 34.00 | 57,279 | -1.40(-3.95%) |
Nov 04, 2021 | 36.40 | 36.54 | 34.70 | 35.40 | 48,640 | -1.00(-2.75%) |
Nov 03, 2021 | 35.80 | 37.20 | 35.60 | 36.40 | 38,529 | +0.40(+1.11%) |
Nov 02, 2021 | 36.40 | 36.40 | 35.20 | 36.00 | 35,384 | -0.40(-1.10%) |
Nov 01, 2021 | 36.00 | 37.00 | 35.58 | 36.40 | 37,412 | +0.60(+1.68%) |
Oct 29, 2021 | 36.40 | 36.60 | 35.40 | 35.80 | 36,885 | -0.80(-2.19%) |
Oct 28, 2021 | 36.40 | 37.20 | 36.20 | 36.60 | 34,143 | +0.00(+0.00%) |
Oct 27, 2021 | 38.00 | 38.20 | 36.20 | 36.60 | 29,009 | -0.80(-2.14%) |
Oct 26, 2021 | 37.20 | 37.40 | 37,515 | +0.20(+0.54%) | ||
Oct 25, 2021 | 37.00 | 37.63 | 36.00 | 37.20 | 95,336 | -0.60(-1.59%) |
Oct 22, 2021 | 38.00 | 38.40 | 37.00 | 37.80 | 84,450 | -0.60(-1.56%) |
Oct 21, 2021 | 39.60 | 40.60 | 38.20 | 38.40 | 81,293 | -0.40(-1.03%) |
Oct 20, 2021 | 39.80 | 40.00 | 38.60 | 38.80 | 57,719 | -1.20(-3.00%) |
Oct 19, 2021 | 40.60 | 41.00 | 39.60 | 40.00 | 50,687 | -1.00(-2.44%) |
Oct 18, 2021 | 40.00 | 41.10 | 38.59 | 41.00 | 67,836 | +0.40(+0.99%) |
Oct 15, 2021 | 41.40 | 41.40 | 39.60 | 40.60 | 62,070 | -1.00(-2.40%) |
Oct 14, 2021 | 41.20 | 42.00 | 39.60 | 41.60 | 175,864 | +0.60(+1.46%) |
Oct 13, 2021 | 43.20 | 43.76 | 41.00 | 41.00 | 81,892 | -2.20(-5.09%) |
Oct 12, 2021 | 43.40 | 44.80 | 43.00 | 43.20 | 78,009 | -0.40(-0.92%) |
Oct 11, 2021 | 42.60 | 45.00 | 42.40 | 43.60 | 88,536 | +1.00(+2.35%) |
Oct 08, 2021 | 44.00 | 44.20 | 40.40 | 42.60 | 193,076 | -1.40(-3.18%) |
Oct 07, 2021 | 44.80 | 48.20 | 43.20 | 44.00 | 129,436 | +1.20(+2.80%) |
Oct 06, 2021 | 45.60 | 46.00 | 42.00 | 42.80 | 250,305 | -4.80(-10.08%) |
Oct 05, 2021 | 57.40 | 58.16 | 47.20 | 47.60 | 365,323 | -11.20(-19.05%) |
Oct 04, 2021 | 69.40 | 71.00 | 56.00 | 58.80 | 3,099,067 | +3.60(+6.52%) |
Oct 01, 2021 | 56.80 | 56.84 | 54.80 | 55.20 | 31,262 | -2.40(-4.17%) |
Sep 30, 2021 | 55.80 | 58.40 | 54.60 | 57.60 | 43,242 | +2.00(+3.60%) |
Sep 29, 2021 | 59.80 | 59.80 | 54.80 | 55.60 | 81,870 | -3.80(-6.40%) |
Sep 28, 2021 | 59.60 | 60.20 | 58.60 | 59.40 | 33,309 | -0.80(-1.33%) |
Sep 27, 2021 | 60.40 | 61.80 | 58.78 | 60.20 | 51,184 | -0.80(-1.31%) |
Sep 24, 2021 | 61.20 | 62.40 | 60.10 | 61.00 | 29,565 | -1.20(-1.93%) |
Sep 23, 2021 | 62.20 | 62.70 | 60.43 | 62.20 | 42,063 | -0.80(-1.27%) |
Sep 22, 2021 | 64.00 | 64.00 | 60.80 | 63.00 | 40,541 | -1.00(-1.56%) |
Sep 21, 2021 | 62.00 | 65.60 | 59.00 | 64.00 | 78,852 | +1.60(+2.56%) |
Sep 20, 2021 | 62.40 | 63.40 | 60.60 | 62.40 | 62,272 | -3.00(-4.59%) |
Sep 17, 2021 | 64.00 | 65.40 | 61.60 | 65.40 | 65,182 | +1.80(+2.83%) |
Sep 16, 2021 | 63.60 | 65.20 | 60.70 | 63.60 | 68,098 | +0.80(+1.27%) |
Sep 15, 2021 | 59.20 | 63.40 | 59.27 | 62.80 | 65,355 | +3.40(+5.72%) |
Sep 14, 2021 | 59.60 | 63.00 | 59.40 | 59.40 | 53,993 | -0.60(-1.00%) |
Sep 13, 2021 | 64.40 | 65.00 | 57.70 | 60.00 | 157,505 | -5.00(-7.69%) |
Sep 10, 2021 | 68.00 | 68.40 | 63.80 | 65.00 | 89,734 | -3.40(-4.97%) |
Sep 09, 2021 | 70.00 | 71.00 | 68.00 | 68.40 | 56,401 | -2.00(-2.84%) |
Sep 08, 2021 | 70.80 | 71.20 | 61.60 | 70.40 | 136,028 | +0.60(+0.86%) |
Sep 07, 2021 | 69.60 | 72.40 | 68.60 | 69.80 | 96,297 | -1.80(-2.51%) |
Sep 03, 2021 | 70.00 | 74.40 | 67.80 | 71.60 | 136,128 | +0.80(+1.13%) |
Sep 02, 2021 | 61.40 | 73.20 | 61.00 | 70.80 | 210,624 | +8.60(+13.83%) |