Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.00 | 42.79 | 40.00 | 39.28 | 33,132 | -0.80(-2.00%) |
Nov 29, 2021 | 40.16 | 42.16 | 39.20 | 40.08 | 8,898 | -0.16(-0.40%) |
Nov 26, 2021 | 39.84 | 40.88 | 38.48 | 40.24 | 2,552 | -0.24(-0.59%) |
Nov 24, 2021 | 40.40 | 40.80 | 39.28 | 40.48 | 13,884 | -0.16(-0.39%) |
Nov 23, 2021 | 42.00 | 42.00 | 40.56 | 40.64 | 3,156 | -1.36(-3.24%) |
Nov 22, 2021 | 42.32 | 42.88 | 41.28 | 42.00 | 3,054 | -0.16(-0.38%) |
Nov 19, 2021 | 43.60 | 44.06 | 42.08 | 42.16 | 4,368 | -1.04(-2.41%) |
Nov 18, 2021 | 45.12 | 43.76 | 43.20 | 43.20 | 6,457 | -1.28(-2.88%) |
Nov 17, 2021 | 44.96 | 46.24 | 44.16 | 44.48 | 3,533 | -0.08(-0.18%) |
Nov 16, 2021 | 45.44 | 46.56 | 44.20 | 44.56 | 9,301 | -1.04(-2.28%) |
Nov 15, 2021 | 47.28 | 47.52 | 44.96 | 45.60 | 12,004 | -1.20(-2.56%) |
Nov 12, 2021 | 45.12 | 48.00 | 45.04 | 46.80 | 13,544 | +1.12(+2.45%) |
Nov 11, 2021 | 42.08 | 46.24 | 42.08 | 45.68 | 19,317 | +1.68(+3.82%) |
Nov 10, 2021 | 43.44 | 44.00 | 3,663 | +0.56(+1.29%) | ||
Nov 09, 2021 | 44.32 | 44.48 | 43.12 | 43.44 | 3,929 | -0.56(-1.27%) |
Nov 08, 2021 | 41.60 | 44.72 | 40.80 | 44.00 | 8,947 | +2.56(+6.18%) |
Nov 05, 2021 | 40.40 | 43.36 | 40.00 | 41.44 | 13,285 | +1.36(+3.39%) |
Nov 04, 2021 | 41.44 | 42.00 | 39.52 | 40.08 | 7,069 | -1.52(-3.65%) |
Nov 03, 2021 | 41.04 | 42.40 | 40.64 | 41.60 | 5,387 | +0.32(+0.78%) |
Nov 02, 2021 | 42.00 | 43.41 | 40.48 | 41.28 | 13,653 | -1.08(-2.55%) |
Nov 01, 2021 | 41.92 | 43.28 | 41.28 | 42.36 | 7,468 | +0.04(+0.09%) |
Oct 29, 2021 | 42.88 | 44.00 | 41.12 | 42.32 | 7,300 | -0.80(-1.86%) |
Oct 28, 2021 | 41.20 | 43.20 | 41.20 | 43.12 | 3,315 | +2.00(+4.86%) |
Oct 27, 2021 | 41.84 | 43.92 | 40.72 | 41.12 | 6,539 | -0.80(-1.91%) |
Oct 26, 2021 | 43.20 | 41.84 | 41.92 | 5,167 | -1.20(-2.78%) | |
Oct 25, 2021 | 44.32 | 46.48 | 43.12 | 43.12 | 5,942 | -1.28(-2.88%) |
Oct 22, 2021 | 47.60 | 48.32 | 44.00 | 44.40 | 6,972 | -3.20(-6.72%) |
Oct 21, 2021 | 48.00 | 49.10 | 46.96 | 47.60 | 4,848 | -0.88(-1.82%) |
Oct 20, 2021 | 48.64 | 49.76 | 47.41 | 48.48 | 3,202 | -0.24(-0.49%) |
Oct 19, 2021 | 44.40 | 49.12 | 44.40 | 48.72 | 11,442 | +4.00(+8.94%) |
Oct 18, 2021 | 47.36 | 47.56 | 44.32 | 44.72 | 9,296 | -2.48(-5.25%) |
Oct 15, 2021 | 47.92 | 48.48 | 46.16 | 47.20 | 7,111 | -0.80(-1.67%) |
Oct 14, 2021 | 49.20 | 49.60 | 47.20 | 48.00 | 4,017 | -1.20(-2.44%) |
Oct 13, 2021 | 46.32 | 49.52 | 46.32 | 49.20 | 11,055 | +2.56(+5.49%) |
Oct 12, 2021 | 50.00 | 50.80 | 45.36 | 46.64 | 25,575 | -3.36(-6.72%) |
Oct 11, 2021 | 48.72 | 50.80 | 47.20 | 50.00 | 16,637 | +1.52(+3.14%) |
Oct 08, 2021 | 46.32 | 48.80 | 46.32 | 48.48 | 12,694 | +1.68(+3.59%) |
Oct 07, 2021 | 45.60 | 47.68 | 43.44 | 46.80 | 27,448 | +4.72(+11.22%) |
Oct 06, 2021 | 43.28 | 43.92 | 41.60 | 42.08 | 17,117 | -1.20(-2.77%) |
Oct 05, 2021 | 42.08 | 44.00 | 42.01 | 43.28 | 8,527 | +1.04(+2.46%) |
Oct 04, 2021 | 41.92 | 44.00 | 41.68 | 42.24 | 6,200 | -0.16(-0.38%) |
Oct 01, 2021 | 44.00 | 44.48 | 42.00 | 42.40 | 4,715 | -1.44(-3.28%) |
Sep 30, 2021 | 42.08 | 44.48 | 42.08 | 43.84 | 5,000 | +1.68(+3.98%) |
Sep 29, 2021 | 41.84 | 43.04 | 41.48 | 42.16 | 11,293 | +0.88(+2.13%) |
Sep 28, 2021 | 42.88 | 43.60 | 41.28 | 41.28 | 7,831 | -1.68(-3.91%) |
Sep 27, 2021 | 44.72 | 44.96 | 42.88 | 42.96 | 13,056 | -2.24(-4.96%) |
Sep 24, 2021 | 46.56 | 46.64 | 44.80 | 45.20 | 3,885 | -1.28(-2.75%) |
Sep 23, 2021 | 47.44 | 47.60 | 44.96 | 46.48 | 8,354 | -0.80(-1.69%) |
Sep 22, 2021 | 45.60 | 47.76 | 44.80 | 47.28 | 10,396 | +1.76(+3.87%) |
Sep 21, 2021 | 46.56 | 46.56 | 43.20 | 45.52 | 15,269 | -0.72(-1.56%) |
Sep 20, 2021 | 46.00 | 55.52 | 45.19 | 46.24 | 99,448 | +1.20(+2.66%) |
Sep 17, 2021 | 46.16 | 47.36 | 45.04 | 45.04 | 8,331 | -1.76(-3.76%) |
Sep 16, 2021 | 44.80 | 46.96 | 44.80 | 46.80 | 10,116 | +2.40(+5.41%) |
Sep 15, 2021 | 41.20 | 44.80 | 40.88 | 44.40 | 19,210 | +3.20(+7.77%) |
Sep 14, 2021 | 43.92 | 43.92 | 40.48 | 41.20 | 4,693 | -2.80(-6.36%) |
Sep 13, 2021 | 42.56 | 44.40 | 41.71 | 44.00 | 1,830 | +1.44(+3.38%) |
Sep 10, 2021 | 43.36 | 43.92 | 41.60 | 42.56 | 4,130 | -0.64(-1.48%) |
Sep 09, 2021 | 43.84 | 44.56 | 43.12 | 43.20 | 2,577 | -0.80(-1.82%) |
Sep 08, 2021 | 44.56 | 44.80 | 43.68 | 44.00 | 9,185 | -0.64(-1.43%) |
Sep 07, 2021 | 44.72 | 45.04 | 44.08 | 44.64 | 3,235 | -0.48(-1.06%) |
Sep 03, 2021 | 46.24 | 46.40 | 44.08 | 45.12 | 5,259 | -1.36(-2.93%) |
Sep 02, 2021 | 44.88 | 46.56 | 44.40 | 46.48 | 6,810 | +2.24(+5.06%) |