Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.80 | 33.00 | 31.00 | 30.00 | 24,423 | -0.60(-1.96%) |
Nov 29, 2021 | 33.40 | 33.40 | 30.60 | 30.60 | 9,879 | -1.80(-5.56%) |
Nov 26, 2021 | 32.00 | 33.00 | 31.40 | 32.40 | 5,495 | -0.80(-2.41%) |
Nov 24, 2021 | 32.40 | 33.20 | 32.06 | 33.20 | 5,387 | +0.40(+1.22%) |
Nov 23, 2021 | 32.00 | 33.20 | 32.00 | 32.80 | 10,621 | +1.20(+3.80%) |
Nov 22, 2021 | 33.60 | 35.60 | 30.40 | 31.60 | 17,694 | -1.80(-5.39%) |
Nov 19, 2021 | 34.40 | 34.40 | 32.00 | 33.40 | 19,818 | -0.40(-1.18%) |
Nov 18, 2021 | 35.00 | 34.00 | 33.80 | 33.80 | 16,893 | -1.20(-3.43%) |
Nov 17, 2021 | 37.00 | 37.60 | 35.00 | 35.00 | 27,353 | -2.60(-6.91%) |
Nov 16, 2021 | 40.20 | 40.60 | 37.40 | 37.60 | 24,340 | -2.40(-6.00%) |
Nov 15, 2021 | 41.00 | 42.20 | 40.00 | 40.00 | 15,199 | -1.40(-3.38%) |
Nov 12, 2021 | 40.60 | 41.80 | 40.40 | 41.40 | 15,778 | +0.60(+1.47%) |
Nov 11, 2021 | 41.20 | 42.00 | 40.00 | 40.80 | 21,503 | +0.60(+1.49%) |
Nov 10, 2021 | 46.20 | 40.20 | 37,758 | -4.40(-9.87%) | ||
Nov 09, 2021 | 42.00 | 47.00 | 39.40 | 44.60 | 128,554 | +3.60(+8.78%) |
Nov 08, 2021 | 37.60 | 44.77 | 37.16 | 41.00 | 72,088 | +3.40(+9.04%) |
Nov 05, 2021 | 39.20 | 39.60 | 37.60 | 37.60 | 12,096 | -2.20(-5.53%) |
Nov 04, 2021 | 40.00 | 41.00 | 38.80 | 39.80 | 20,935 | +0.80(+2.05%) |
Nov 03, 2021 | 39.00 | 39.80 | 38.80 | 39.00 | 4,777 | -0.60(-1.52%) |
Nov 02, 2021 | 40.00 | 40.80 | 38.60 | 39.60 | 8,553 | -0.60(-1.49%) |
Nov 01, 2021 | 40.60 | 41.02 | 40.20 | 40.20 | 15,534 | -0.40(-0.99%) |
Oct 29, 2021 | 40.60 | 41.40 | 40.00 | 40.60 | 8,573 | -0.40(-0.98%) |
Oct 28, 2021 | 40.80 | 41.60 | 40.00 | 41.00 | 9,044 | +0.20(+0.49%) |
Oct 27, 2021 | 43.00 | 42.20 | 40.20 | 40.80 | 7,307 | -1.40(-3.32%) |
Oct 26, 2021 | 43.80 | 42.20 | 6,067 | -2.20(-4.95%) | ||
Oct 25, 2021 | 43.80 | 45.00 | 42.20 | 44.40 | 5,543 | +1.60(+3.74%) |
Oct 22, 2021 | 42.80 | 44.00 | 41.20 | 42.80 | 5,958 | -0.40(-0.93%) |
Oct 21, 2021 | 41.40 | 44.20 | 40.60 | 43.20 | 9,878 | +1.80(+4.35%) |
Oct 20, 2021 | 44.20 | 44.40 | 40.20 | 41.40 | 15,971 | -2.20(-5.05%) |
Oct 19, 2021 | 39.80 | 44.40 | 39.80 | 43.60 | 20,291 | +3.60(+9.00%) |
Oct 18, 2021 | 40.00 | 41.49 | 39.65 | 40.00 | 9,293 | +0.00(+0.00%) |
Oct 15, 2021 | 43.80 | 44.95 | 40.00 | 40.00 | 30,519 | -4.40(-9.91%) |
Oct 14, 2021 | 43.60 | 45.21 | 43.00 | 44.40 | 5,625 | +0.00(+0.00%) |
Oct 13, 2021 | 48.60 | 48.60 | 42.20 | 44.40 | 8,605 | -2.40(-5.13%) |
Oct 12, 2021 | 47.00 | 48.80 | 45.80 | 46.80 | 2,435 | -0.60(-1.27%) |
Oct 11, 2021 | 45.80 | 47.40 | 45.80 | 47.40 | 2,936 | +2.00(+4.41%) |
Oct 08, 2021 | 49.40 | 49.40 | 41.40 | 45.40 | 10,964 | -3.80(-7.72%) |
Oct 07, 2021 | 50.00 | 51.80 | 49.20 | 49.20 | 6,762 | +0.40(+0.82%) |
Oct 06, 2021 | 44.80 | 51.60 | 44.20 | 48.80 | 10,978 | +4.00(+8.93%) |
Oct 05, 2021 | 44.80 | 46.20 | 44.40 | 44.80 | 2,073 | +0.40(+0.90%) |
Oct 04, 2021 | 45.60 | 46.20 | 44.40 | 44.40 | 5,558 | -1.40(-3.06%) |
Oct 01, 2021 | 46.80 | 47.80 | 44.80 | 45.80 | 3,152 | -0.40(-0.87%) |
Sep 30, 2021 | 44.40 | 47.60 | 42.60 | 46.20 | 3,701 | +1.20(+2.67%) |
Sep 29, 2021 | 45.20 | 46.33 | 43.80 | 45.00 | 1,826 | +0.00(+0.00%) |
Sep 28, 2021 | 47.00 | 48.00 | 44.97 | 45.00 | 6,467 | -2.40(-5.06%) |
Sep 27, 2021 | 42.60 | 48.80 | 42.00 | 47.40 | 11,701 | +4.80(+11.27%) |
Sep 24, 2021 | 44.40 | 44.40 | 42.20 | 42.60 | 9,995 | -2.60(-5.75%) |
Sep 23, 2021 | 46.00 | 46.40 | 45.00 | 45.20 | 4,218 | -0.60(-1.31%) |
Sep 22, 2021 | 46.60 | 47.00 | 45.40 | 45.80 | 3,710 | -0.80(-1.72%) |
Sep 21, 2021 | 48.60 | 48.60 | 45.80 | 46.60 | 8,518 | -2.00(-4.12%) |
Sep 20, 2021 | 50.80 | 52.80 | 48.00 | 48.60 | 6,633 | -5.20(-9.67%) |
Sep 17, 2021 | 53.20 | 53.80 | 53.20 | 53.80 | 5,793 | +2.20(+4.26%) |
Sep 16, 2021 | 50.40 | 52.00 | 49.06 | 51.60 | 4,403 | +0.60(+1.18%) |
Sep 15, 2021 | 53.00 | 54.20 | 50.40 | 51.00 | 3,877 | -2.60(-4.85%) |
Sep 14, 2021 | 52.40 | 54.20 | 52.00 | 53.60 | 3,632 | +1.20(+2.29%) |
Sep 13, 2021 | 54.40 | 55.58 | 52.40 | 52.40 | 4,894 | -2.60(-4.73%) |
Sep 10, 2021 | 56.20 | 58.20 | 54.20 | 55.00 | 5,940 | -0.40(-0.72%) |
Sep 09, 2021 | 51.80 | 55.47 | 51.80 | 55.40 | 6,212 | +3.00(+5.73%) |
Sep 08, 2021 | 54.00 | 54.40 | 50.20 | 52.40 | 4,561 | -1.80(-3.32%) |
Sep 07, 2021 | 54.40 | 56.00 | 52.40 | 54.20 | 8,917 | +0.00(+0.00%) |
Sep 03, 2021 | 54.20 | 55.60 | 53.00 | 54.20 | 4,621 | -0.80(-1.45%) |
Sep 02, 2021 | 56.80 | 57.00 | 54.10 | 55.00 | 7,539 | -1.20(-2.14%) |