Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.45 | 31.88 | 30.30 | 31.20 | 273,285 | +0.45(+1.46%) |
Nov 29, 2021 | 30.45 | 32.10 | 29.40 | 30.75 | 274,716 | +0.60(+1.99%) |
Nov 26, 2021 | 30.75 | 32.27 | 30.00 | 30.15 | 89,631 | -2.40(-7.37%) |
Nov 24, 2021 | 29.70 | 32.70 | 29.25 | 32.55 | 175,323 | +2.40(+7.96%) |
Nov 23, 2021 | 30.75 | 32.85 | 29.25 | 30.15 | 172,788 | -0.45(-1.47%) |
Nov 22, 2021 | 37.05 | 37.05 | 30.30 | 30.60 | 340,706 | -6.60(-17.74%) |
Nov 19, 2021 | 32.10 | 37.95 | 31.95 | 37.20 | 184,593 | +4.80(+14.81%) |
Nov 18, 2021 | 36.30 | 33.00 | 32.25 | 32.40 | 159,745 | -4.05(-11.11%) |
Nov 17, 2021 | 36.75 | 40.05 | 36.45 | 36.45 | 141,308 | -0.60(-1.62%) |
Nov 16, 2021 | 37.50 | 38.40 | 36.12 | 37.05 | 86,325 | -1.20(-3.14%) |
Nov 15, 2021 | 34.20 | 38.85 | 34.20 | 38.25 | 130,053 | +3.00(+8.51%) |
Nov 12, 2021 | 38.55 | 38.92 | 34.05 | 35.25 | 161,556 | -3.30(-8.56%) |
Nov 11, 2021 | 41.40 | 41.40 | 38.10 | 38.55 | 128,236 | -2.70(-6.55%) |
Nov 10, 2021 | 47.55 | 40.20 | 41.25 | 193,745 | -7.65(-15.64%) | |
Nov 09, 2021 | 50.70 | 50.70 | 48.15 | 48.90 | 113,071 | -1.80(-3.55%) |
Nov 08, 2021 | 48.75 | 51.00 | 48.30 | 50.70 | 49,009 | +2.25(+4.64%) |
Nov 05, 2021 | 49.35 | 50.55 | 47.62 | 48.45 | 81,488 | -0.45(-0.92%) |
Nov 04, 2021 | 47.70 | 49.05 | 47.62 | 48.90 | 35,888 | +1.05(+2.19%) |
Nov 03, 2021 | 46.20 | 48.00 | 45.60 | 47.85 | 49,670 | +1.20(+2.57%) |
Nov 02, 2021 | 51.30 | 51.30 | 45.60 | 46.65 | 59,105 | -4.50(-8.80%) |
Nov 01, 2021 | 50.25 | 52.65 | 49.65 | 51.15 | 73,108 | +0.90(+1.79%) |
Oct 29, 2021 | 48.60 | 50.40 | 50.25 | 58,421 | +1.65(+3.40%) | |
Oct 28, 2021 | 45.45 | 49.35 | 45.30 | 48.60 | 48,352 | +2.70(+5.88%) |
Oct 27, 2021 | 43.05 | 47.85 | 43.05 | 45.90 | 77,838 | +2.40(+5.52%) |
Oct 26, 2021 | 49.20 | 43.35 | 43.50 | 50,481 | -5.40(-11.04%) | |
Oct 25, 2021 | 48.15 | 49.20 | 47.55 | 48.90 | 7,803 | +0.45(+0.93%) |
Oct 22, 2021 | 48.30 | 48.60 | 46.65 | 48.45 | 15,920 | -0.45(-0.92%) |
Oct 21, 2021 | 48.30 | 49.80 | 48.00 | 48.90 | 9,173 | +0.60(+1.24%) |
Oct 20, 2021 | 47.85 | 49.80 | 46.95 | 48.30 | 20,169 | +0.60(+1.26%) |
Oct 19, 2021 | 45.90 | 48.00 | 45.60 | 47.70 | 13,893 | +1.80(+3.92%) |
Oct 18, 2021 | 46.20 | 46.63 | 45.15 | 45.90 | 17,179 | -1.20(-2.55%) |
Oct 15, 2021 | 47.25 | 47.55 | 45.90 | 47.10 | 22,218 | +0.90(+1.95%) |
Oct 14, 2021 | 48.45 | 48.98 | 45.00 | 46.20 | 43,546 | -1.65(-3.45%) |
Oct 13, 2021 | 47.85 | 48.75 | 47.10 | 47.85 | 6,683 | -0.15(-0.31%) |
Oct 12, 2021 | 45.45 | 48.75 | 45.15 | 48.00 | 24,316 | +2.85(+6.31%) |
Oct 11, 2021 | 47.85 | 48.15 | 44.70 | 45.15 | 31,148 | -2.85(-5.94%) |
Oct 08, 2021 | 51.45 | 51.60 | 47.55 | 48.00 | 15,589 | -3.45(-6.71%) |
Oct 07, 2021 | 48.30 | 52.35 | 48.15 | 51.45 | 24,134 | +3.30(+6.85%) |
Oct 06, 2021 | 48.60 | 49.58 | 47.55 | 48.15 | 18,202 | -0.90(-1.83%) |
Oct 05, 2021 | 48.00 | 51.15 | 46.95 | 49.05 | 25,288 | +1.65(+3.48%) |
Oct 04, 2021 | 48.75 | 48.75 | 46.20 | 47.40 | 26,108 | -1.35(-2.77%) |
Oct 01, 2021 | 49.05 | 49.05 | 46.95 | 48.75 | 19,713 | +0.00(+0.00%) |
Sep 30, 2021 | 48.15 | 49.65 | 47.85 | 48.75 | 21,651 | +0.90(+1.88%) |
Sep 29, 2021 | 48.60 | 50.85 | 47.25 | 47.85 | 20,624 | -0.15(-0.31%) |
Sep 28, 2021 | 50.10 | 50.10 | 47.85 | 48.00 | 20,891 | -2.70(-5.33%) |
Sep 27, 2021 | 48.30 | 51.30 | 48.30 | 50.70 | 22,511 | +1.50(+3.05%) |
Sep 24, 2021 | 54.45 | 54.45 | 48.60 | 49.20 | 64,012 | -6.00(-10.87%) |
Sep 23, 2021 | 53.55 | 57.30 | 52.95 | 55.20 | 44,461 | +1.95(+3.66%) |
Sep 22, 2021 | 52.35 | 54.00 | 51.75 | 53.25 | 27,392 | +0.90(+1.72%) |
Sep 21, 2021 | 52.20 | 52.80 | 51.60 | 52.35 | 16,497 | +0.15(+0.29%) |
Sep 20, 2021 | 53.25 | 54.75 | 51.75 | 52.20 | 23,679 | -2.85(-5.18%) |
Sep 17, 2021 | 49.65 | 56.85 | 49.35 | 55.05 | 115,522 | +5.40(+10.88%) |
Sep 16, 2021 | 50.55 | 51.45 | 48.90 | 49.65 | 43,166 | -1.05(-2.07%) |
Sep 15, 2021 | 52.35 | 52.80 | 49.50 | 50.70 | 33,391 | -1.50(-2.87%) |
Sep 14, 2021 | 50.70 | 54.45 | 50.62 | 52.20 | 53,741 | +0.90(+1.75%) |
Sep 13, 2021 | 52.35 | 52.35 | 49.65 | 51.30 | 50,301 | -1.05(-2.01%) |
Sep 10, 2021 | 54.30 | 58.80 | 52.12 | 52.35 | 43,278 | -1.65(-3.06%) |
Sep 09, 2021 | 52.80 | 55.80 | 52.20 | 54.00 | 26,310 | +1.65(+3.15%) |
Sep 08, 2021 | 52.95 | 53.70 | 51.30 | 52.35 | 16,875 | -1.20(-2.24%) |
Sep 07, 2021 | 56.70 | 57.30 | 53.40 | 53.55 | 23,135 | -2.85(-5.05%) |
Sep 03, 2021 | 56.70 | 57.45 | 55.65 | 56.40 | 15,024 | -0.45(-0.79%) |
Sep 02, 2021 | 55.20 | 57.45 | 55.20 | 56.85 | 36,243 | +1.50(+2.71%) |