Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.40 | 30.10 | 27.20 | 29.80 | 58,989 | +1.20(+4.20%) |
Nov 29, 2021 | 29.40 | 29.80 | 28.40 | 28.60 | 25,096 | -0.80(-2.72%) |
Nov 26, 2021 | 28.80 | 30.00 | 28.60 | 29.40 | 13,788 | -0.80(-2.65%) |
Nov 24, 2021 | 29.00 | 31.00 | 28.20 | 30.20 | 26,034 | -0.40(-1.31%) |
Nov 23, 2021 | 28.20 | 31.40 | 27.40 | 30.60 | 175,266 | +2.60(+9.29%) |
Nov 22, 2021 | 29.80 | 30.80 | 28.00 | 28.00 | 34,746 | -2.00(-6.67%) |
Nov 19, 2021 | 30.20 | 30.50 | 29.04 | 30.00 | 25,685 | -0.20(-0.66%) |
Nov 18, 2021 | 32.40 | 30.40 | 30.00 | 30.20 | 33,066 | -2.00(-6.21%) |
Nov 17, 2021 | 33.80 | 34.00 | 32.00 | 32.20 | 38,370 | -1.40(-4.17%) |
Nov 16, 2021 | 33.20 | 35.20 | 31.80 | 33.60 | 93,938 | +1.80(+5.66%) |
Nov 15, 2021 | 32.20 | 32.20 | 31.40 | 31.80 | 12,644 | -0.40(-1.24%) |
Nov 12, 2021 | 30.80 | 32.20 | 30.60 | 32.20 | 23,251 | +1.80(+5.92%) |
Nov 11, 2021 | 31.00 | 31.20 | 30.20 | 30.40 | 21,386 | -0.20(-0.65%) |
Nov 10, 2021 | 30.80 | 30.60 | 30.60 | 8,083 | -0.80(-2.55%) | |
Nov 09, 2021 | 32.00 | 32.20 | 31.05 | 31.40 | 13,515 | -0.60(-1.88%) |
Nov 08, 2021 | 31.00 | 32.00 | 30.40 | 32.00 | 18,938 | +1.40(+4.58%) |
Nov 05, 2021 | 31.80 | 32.20 | 30.60 | 30.60 | 25,777 | -1.00(-3.16%) |
Nov 04, 2021 | 32.20 | 32.20 | 31.60 | 31.60 | 30,032 | -0.40(-1.25%) |
Nov 03, 2021 | 32.60 | 32.60 | 31.40 | 32.00 | 20,437 | -0.60(-1.84%) |
Nov 02, 2021 | 32.40 | 34.80 | 30.60 | 32.60 | 64,210 | +0.40(+1.24%) |
Nov 01, 2021 | 32.00 | 32.80 | 32.16 | 32.20 | 13,854 | +0.60(+1.90%) |
Oct 29, 2021 | 31.00 | 32.40 | 31.00 | 31.60 | 27,546 | +0.60(+1.94%) |
Oct 28, 2021 | 31.00 | 31.20 | 30.60 | 31.00 | 14,627 | +0.20(+0.65%) |
Oct 27, 2021 | 30.60 | 31.20 | 30.40 | 30.80 | 8,778 | +0.00(+0.00%) |
Oct 26, 2021 | 31.00 | 30.80 | 17,278 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.40 | 31.40 | 30.60 | 30.80 | 16,815 | -0.40(-1.28%) |
Oct 22, 2021 | 32.00 | 32.60 | 31.00 | 31.20 | 35,180 | -0.60(-1.89%) |
Oct 21, 2021 | 32.60 | 33.00 | 31.80 | 31.80 | 15,356 | -0.60(-1.85%) |
Oct 20, 2021 | 33.00 | 33.40 | 32.40 | 32.40 | 19,386 | -0.60(-1.82%) |
Oct 19, 2021 | 33.80 | 34.40 | 32.80 | 33.00 | 27,310 | +0.00(+0.00%) |
Oct 18, 2021 | 33.60 | 34.80 | 32.80 | 33.00 | 17,242 | -0.60(-1.79%) |
Oct 15, 2021 | 36.40 | 37.20 | 33.40 | 33.60 | 33,381 | -2.60(-7.18%) |
Oct 14, 2021 | 37.40 | 38.00 | 35.20 | 36.20 | 23,799 | -0.60(-1.63%) |
Oct 13, 2021 | 33.40 | 37.60 | 33.40 | 36.80 | 33,583 | +2.60(+7.60%) |
Oct 12, 2021 | 32.80 | 34.60 | 32.20 | 34.20 | 38,021 | +1.40(+4.27%) |
Oct 11, 2021 | 32.80 | 34.00 | 32.60 | 32.80 | 35,650 | +0.80(+2.50%) |
Oct 08, 2021 | 34.20 | 35.00 | 31.60 | 32.00 | 183,348 | -5.40(-14.44%) |
Oct 07, 2021 | 38.00 | 38.00 | 37.00 | 37.40 | 34,156 | -0.60(-1.58%) |
Oct 06, 2021 | 38.80 | 39.20 | 36.70 | 38.00 | 29,405 | -1.20(-3.06%) |
Oct 05, 2021 | 39.60 | 40.80 | 38.00 | 39.20 | 25,436 | +0.20(+0.51%) |
Oct 04, 2021 | 44.00 | 44.00 | 38.80 | 39.00 | 34,205 | -4.60(-10.55%) |
Oct 01, 2021 | 45.00 | 45.00 | 43.20 | 43.60 | 8,679 | -1.20(-2.68%) |
Sep 30, 2021 | 44.40 | 45.20 | 44.00 | 44.80 | 8,452 | +0.20(+0.45%) |
Sep 29, 2021 | 45.00 | 45.60 | 44.00 | 44.60 | 9,138 | -0.20(-0.45%) |
Sep 28, 2021 | 47.20 | 47.80 | 44.80 | 44.80 | 13,127 | -2.20(-4.68%) |
Sep 27, 2021 | 45.00 | 47.20 | 44.60 | 47.00 | 17,079 | +2.20(+4.91%) |
Sep 24, 2021 | 46.00 | 46.00 | 44.60 | 44.80 | 10,194 | -1.20(-2.61%) |
Sep 23, 2021 | 45.40 | 46.00 | 44.00 | 46.00 | 19,566 | +1.20(+2.68%) |
Sep 22, 2021 | 45.00 | 46.00 | 43.00 | 44.80 | 46,886 | +2.00(+4.67%) |
Sep 21, 2021 | 41.60 | 43.60 | 41.60 | 42.80 | 15,007 | +1.00(+2.39%) |
Sep 20, 2021 | 41.60 | 42.20 | 40.60 | 41.80 | 14,259 | -0.80(-1.88%) |
Sep 17, 2021 | 41.40 | 42.60 | 41.00 | 42.60 | 12,991 | +0.80(+1.91%) |
Sep 16, 2021 | 42.00 | 42.20 | 41.20 | 41.80 | 4,718 | +0.00(+0.00%) |
Sep 15, 2021 | 42.00 | 42.24 | 40.80 | 41.80 | 10,137 | +1.40(+3.47%) |
Sep 14, 2021 | 42.00 | 42.60 | 40.00 | 40.40 | 8,757 | -1.80(-4.27%) |
Sep 13, 2021 | 43.20 | 43.20 | 41.50 | 42.20 | 6,736 | -0.40(-0.94%) |
Sep 10, 2021 | 43.40 | 43.80 | 42.20 | 42.60 | 9,276 | -0.20(-0.47%) |
Sep 09, 2021 | 42.40 | 43.60 | 41.80 | 42.80 | 9,702 | +0.20(+0.47%) |
Sep 08, 2021 | 41.00 | 43.20 | 41.00 | 42.60 | 15,935 | +1.20(+2.90%) |
Sep 07, 2021 | 42.40 | 43.00 | 40.70 | 41.40 | 14,576 | -1.60(-3.72%) |
Sep 03, 2021 | 43.40 | 44.60 | 42.80 | 43.00 | 7,799 | -0.40(-0.92%) |
Sep 02, 2021 | 44.00 | 44.20 | 43.00 | 43.40 | 11,687 | -1.00(-2.25%) |