Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.50 | 28.20 | 24.07 | 24.75 | 417,932 | -3.72(-13.07%) |
Nov 29, 2021 | 28.55 | 28.98 | 27.65 | 28.47 | 85,367 | -0.45(-1.54%) |
Nov 26, 2021 | 29.95 | 29.95 | 28.12 | 28.91 | 54,991 | -1.27(-4.19%) |
Nov 24, 2021 | 29.00 | 30.50 | 28.20 | 30.18 | 51,986 | +1.30(+4.52%) |
Nov 23, 2021 | 30.00 | 30.00 | 28.12 | 28.88 | 63,039 | -0.70(-2.35%) |
Nov 22, 2021 | 29.27 | 31.00 | 29.27 | 29.57 | 117,141 | +1.16(+4.08%) |
Nov 19, 2021 | 29.12 | 29.50 | 28.05 | 28.41 | 111,110 | -0.79(-2.71%) |
Nov 18, 2021 | 28.50 | 29.40 | 29.00 | 29.20 | 157,205 | +0.47(+1.65%) |
Nov 17, 2021 | 29.51 | 30.50 | 28.50 | 28.73 | 116,406 | -0.67(-2.30%) |
Nov 16, 2021 | 31.00 | 31.00 | 29.00 | 29.40 | 112,119 | -1.23(-4.00%) |
Nov 15, 2021 | 31.50 | 31.75 | 30.00 | 30.62 | 142,970 | -0.84(-2.65%) |
Nov 12, 2021 | 32.50 | 33.50 | 30.54 | 31.46 | 133,798 | -1.54(-4.67%) |
Nov 11, 2021 | 35.50 | 35.55 | 31.56 | 33.00 | 245,525 | -2.80(-7.82%) |
Nov 10, 2021 | 36.50 | 35.80 | 51,462 | -1.85(-4.90%) | ||
Nov 09, 2021 | 37.00 | 38.25 | 36.02 | 37.65 | 56,803 | +0.34(+0.90%) |
Nov 08, 2021 | 38.00 | 38.28 | 36.80 | 37.31 | 53,945 | -0.70(-1.84%) |
Nov 05, 2021 | 39.00 | 39.21 | 37.42 | 38.01 | 37,998 | -0.20(-0.51%) |
Nov 04, 2021 | 38.00 | 39.00 | 38.00 | 38.20 | 25,866 | -0.25(-0.65%) |
Nov 03, 2021 | 38.00 | 39.70 | 37.51 | 38.45 | 41,484 | +0.96(+2.56%) |
Nov 02, 2021 | 38.00 | 38.42 | 37.25 | 37.49 | 30,502 | -0.43(-1.13%) |
Nov 01, 2021 | 36.00 | 39.00 | 36.76 | 37.92 | 55,351 | +1.52(+4.19%) |
Oct 29, 2021 | 36.54 | 37.75 | 36.15 | 36.40 | 46,407 | -1.73(-4.55%) |
Oct 28, 2021 | 36.30 | 38.24 | 36.00 | 38.13 | 49,825 | +1.12(+3.04%) |
Oct 27, 2021 | 38.00 | 38.49 | 37.00 | 37.01 | 32,872 | -1.48(-3.86%) |
Oct 26, 2021 | 38.00 | 38.49 | 44,537 | +0.30(+0.79%) | ||
Oct 25, 2021 | 38.50 | 39.00 | 37.66 | 38.20 | 41,502 | -0.15(-0.38%) |
Oct 22, 2021 | 38.84 | 39.00 | 37.40 | 38.34 | 88,820 | -1.05(-2.67%) |
Oct 21, 2021 | 39.50 | 40.90 | 39.03 | 39.39 | 44,843 | -0.12(-0.29%) |
Oct 20, 2021 | 39.01 | 40.76 | 38.50 | 39.51 | 61,210 | +0.51(+1.29%) |
Oct 19, 2021 | 36.91 | 39.14 | 36.75 | 39.00 | 95,109 | +2.12(+5.73%) |
Oct 18, 2021 | 36.19 | 37.31 | 36.00 | 36.88 | 39,990 | +0.85(+2.36%) |
Oct 15, 2021 | 38.00 | 38.00 | 35.98 | 36.03 | 61,111 | -1.17(-3.14%) |
Oct 14, 2021 | 37.50 | 38.00 | 36.50 | 37.20 | 54,459 | -0.16(-0.44%) |
Oct 13, 2021 | 35.75 | 37.50 | 35.50 | 37.37 | 70,748 | +1.24(+3.45%) |
Oct 12, 2021 | 34.60 | 36.25 | 34.60 | 36.12 | 58,568 | +1.59(+4.60%) |
Oct 11, 2021 | 34.50 | 35.24 | 34.48 | 34.53 | 27,811 | +0.03(+0.10%) |
Oct 08, 2021 | 35.00 | 35.25 | 34.50 | 34.50 | 40,830 | -0.88(-2.47%) |
Oct 07, 2021 | 35.00 | 35.66 | 34.49 | 35.38 | 54,921 | +0.45(+1.30%) |
Oct 06, 2021 | 36.26 | 36.90 | 34.58 | 34.92 | 67,317 | -1.93(-5.24%) |
Oct 05, 2021 | 35.52 | 37.49 | 34.55 | 36.85 | 107,099 | +1.40(+3.93%) |
Oct 04, 2021 | 36.50 | 37.92 | 35.28 | 35.45 | 61,554 | -1.40(-3.80%) |
Oct 01, 2021 | 37.00 | 38.00 | 36.50 | 36.85 | 40,553 | -0.22(-0.58%) |
Sep 30, 2021 | 36.50 | 38.00 | 36.00 | 37.07 | 98,799 | +0.46(+1.26%) |
Sep 29, 2021 | 37.50 | 37.93 | 36.50 | 36.61 | 34,655 | -1.02(-2.71%) |
Sep 28, 2021 | 37.00 | 38.74 | 36.00 | 37.63 | 102,073 | +0.29(+0.76%) |
Sep 27, 2021 | 36.50 | 38.00 | 35.51 | 37.34 | 83,568 | +1.34(+3.74%) |
Sep 24, 2021 | 35.83 | 36.95 | 35.75 | 36.00 | 75,097 | +0.20(+0.56%) |
Sep 23, 2021 | 35.18 | 36.30 | 34.50 | 35.80 | 107,040 | +0.48(+1.37%) |
Sep 22, 2021 | 35.16 | 35.99 | 34.25 | 35.31 | 114,246 | -0.33(-0.93%) |
Sep 21, 2021 | 33.70 | 36.00 | 33.50 | 35.65 | 151,217 | +2.07(+6.15%) |
Sep 20, 2021 | 34.30 | 34.50 | 33.57 | 33.58 | 96,671 | -1.18(-3.39%) |
Sep 17, 2021 | 35.53 | 35.96 | 34.50 | 34.76 | 254,875 | -0.71(-1.99%) |
Sep 16, 2021 | 35.98 | 36.12 | 34.00 | 35.47 | 141,811 | -0.70(-1.95%) |
Sep 15, 2021 | 36.17 | 37.27 | 36.00 | 36.17 | 127,443 | -0.19(-0.52%) |
Sep 14, 2021 | 39.00 | 39.00 | 35.55 | 36.36 | 173,381 | -2.60(-6.67%) |
Sep 13, 2021 | 38.80 | 39.42 | 37.50 | 38.96 | 60,024 | +0.46(+1.19%) |
Sep 10, 2021 | 38.50 | 39.41 | 38.50 | 38.50 | 64,820 | -0.15(-0.38%) |
Sep 09, 2021 | 38.76 | 39.40 | 38.64 | 38.65 | 68,079 | +0.01(+0.01%) |
Sep 08, 2021 | 38.55 | 39.00 | 37.74 | 38.64 | 90,331 | +0.15(+0.39%) |
Sep 07, 2021 | 40.50 | 40.84 | 38.25 | 38.49 | 122,536 | -1.26(-3.17%) |
Sep 03, 2021 | 42.50 | 42.61 | 39.65 | 39.75 | 96,371 | -3.05(-7.12%) |
Sep 02, 2021 | 40.00 | 42.83 | 39.83 | 42.80 | 139,313 | +3.07(+7.71%) |