Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.26 | 41.99 | 39.21 | 40.16 | 2,145,224 | -2.09(-4.95%) |
Nov 29, 2021 | 43.73 | 43.89 | 41.71 | 42.25 | 1,608,740 | -0.86(-1.99%) |
Nov 26, 2021 | 44.00 | 44.00 | 41.15 | 43.11 | 1,446,650 | -2.60(-5.69%) |
Nov 24, 2021 | 42.00 | 46.35 | 42.00 | 45.71 | 1,907,758 | +3.22(+7.58%) |
Nov 23, 2021 | 42.16 | 45.79 | 41.30 | 42.49 | 2,366,776 | -0.07(-0.16%) |
Nov 22, 2021 | 45.19 | 45.45 | 41.10 | 42.56 | 2,242,866 | -2.38(-5.30%) |
Nov 19, 2021 | 48.39 | 48.97 | 42.21 | 44.94 | 3,758,613 | -0.06(-0.13%) |
Nov 18, 2021 | 50.10 | 45.59 | 44.95 | 45.00 | 3,128,149 | -6.45(-12.54%) |
Nov 17, 2021 | 43.05 | 55.87 | 43.05 | 51.45 | 7,950,631 | +5.84(+12.80%) |
Nov 16, 2021 | 39.40 | 46.70 | 39.30 | 45.61 | 8,893,305 | +9.18(+25.20%) |
Nov 15, 2021 | 37.75 | 38.72 | 36.10 | 36.43 | 2,112,237 | -0.77(-2.07%) |
Nov 12, 2021 | 37.55 | 37.68 | 35.85 | 37.20 | 662,720 | +0.19(+0.51%) |
Nov 11, 2021 | 37.52 | 37.79 | 35.55 | 37.01 | 765,719 | -0.18(-0.48%) |
Nov 10, 2021 | 37.43 | 37.19 | 782,840 | -0.66(-1.74%) | ||
Nov 09, 2021 | 38.21 | 39.42 | 37.51 | 37.85 | 1,066,124 | -0.39(-1.02%) |
Nov 08, 2021 | 39.48 | 39.55 | 36.90 | 38.24 | 2,049,037 | -0.95(-2.42%) |
Nov 05, 2021 | 38.08 | 39.80 | 37.89 | 39.19 | 1,037,441 | +1.56(+4.15%) |
Nov 04, 2021 | 38.65 | 38.70 | 36.19 | 37.63 | 1,198,619 | -0.82(-2.13%) |
Nov 03, 2021 | 35.41 | 38.76 | 35.33 | 38.45 | 1,599,892 | +3.04(+8.59%) |
Nov 02, 2021 | 36.77 | 36.96 | 35.21 | 35.41 | 542,598 | -1.17(-3.20%) |
Nov 01, 2021 | 34.45 | 36.79 | 35.09 | 36.58 | 1,037,484 | +2.42(+7.08%) |
Oct 29, 2021 | 33.36 | 34.50 | 33.03 | 34.16 | 402,670 | +0.46(+1.36%) |
Oct 28, 2021 | 34.36 | 35.43 | 32.93 | 33.70 | 863,681 | -0.30(-0.88%) |
Oct 27, 2021 | 35.90 | 35.90 | 33.68 | 34.00 | 1,218,287 | -1.58(-4.44%) |
Oct 26, 2021 | 35.24 | 35.58 | 1,570,932 | +0.60(+1.72%) | ||
Oct 25, 2021 | 33.37 | 36.20 | 33.01 | 34.98 | 1,154,443 | +1.72(+5.17%) |
Oct 22, 2021 | 33.68 | 34.08 | 32.50 | 33.26 | 778,638 | -0.45(-1.33%) |
Oct 21, 2021 | 31.18 | 33.85 | 31.18 | 33.71 | 1,294,261 | +2.35(+7.49%) |
Oct 20, 2021 | 30.31 | 32.50 | 30.10 | 31.36 | 1,265,262 | +1.59(+5.34%) |
Oct 19, 2021 | 30.57 | 30.90 | 29.41 | 29.77 | 562,662 | -0.30(-1.00%) |
Oct 18, 2021 | 29.72 | 30.52 | 29.34 | 30.07 | 567,856 | +0.35(+1.18%) |
Oct 15, 2021 | 29.63 | 31.06 | 29.60 | 29.72 | 413,471 | +0.15(+0.51%) |
Oct 14, 2021 | 31.18 | 31.22 | 29.15 | 29.57 | 1,179,358 | -1.13(-3.68%) |
Oct 13, 2021 | 30.80 | 31.35 | 30.65 | 30.70 | 684,666 | +0.16(+0.52%) |
Oct 12, 2021 | 31.31 | 32.50 | 30.23 | 30.54 | 1,164,215 | -0.15(-0.49%) |
Oct 11, 2021 | 30.30 | 31.62 | 30.30 | 30.69 | 1,315,704 | +0.62(+2.06%) |
Oct 08, 2021 | 30.04 | 30.42 | 29.01 | 30.07 | 619,415 | +0.23(+0.77%) |
Oct 07, 2021 | 29.59 | 30.97 | 29.29 | 29.84 | 615,708 | +0.25(+0.84%) |
Oct 06, 2021 | 30.00 | 30.22 | 29.22 | 29.59 | 743,370 | -0.85(-2.79%) |
Oct 05, 2021 | 29.09 | 31.18 | 28.93 | 30.44 | 1,370,072 | +1.35(+4.64%) |
Oct 04, 2021 | 29.12 | 30.24 | 28.10 | 29.09 | 1,308,536 | -1.41(-4.62%) |
Oct 01, 2021 | 30.14 | 30.98 | 29.80 | 30.50 | 1,062,483 | +0.37(+1.23%) |
Sep 30, 2021 | 30.90 | 32.40 | 30.06 | 30.13 | 1,468,851 | -0.77(-2.49%) |
Sep 29, 2021 | 32.24 | 33.24 | 30.31 | 30.90 | 2,383,293 | -1.10(-3.44%) |