Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.75 | 37.10 | 35.00 | 35.70 | 11,968 | -1.05(-2.86%) |
Nov 29, 2021 | 36.75 | 37.10 | 35.70 | 36.75 | 10,751 | -0.52(-1.41%) |
Nov 26, 2021 | 36.40 | 37.45 | 36.05 | 37.27 | 4,469 | -0.52(-1.39%) |
Nov 24, 2021 | 35.70 | 37.80 | 35.00 | 37.80 | 16,133 | +2.10(+5.88%) |
Nov 23, 2021 | 37.45 | 39.21 | 35.70 | 35.70 | 25,455 | -2.80(-7.27%) |
Nov 22, 2021 | 39.55 | 40.25 | 37.45 | 38.50 | 19,459 | -2.10(-5.17%) |
Nov 19, 2021 | 39.55 | 41.65 | 39.20 | 40.60 | 16,744 | +0.35(+0.87%) |
Nov 18, 2021 | 42.00 | 40.25 | 39.90 | 40.25 | 31,408 | -2.45(-5.74%) |
Nov 17, 2021 | 44.45 | 44.80 | 40.95 | 42.70 | 29,309 | -2.10(-4.69%) |
Nov 16, 2021 | 44.10 | 45.15 | 43.05 | 44.80 | 16,900 | +0.35(+0.79%) |
Nov 15, 2021 | 45.50 | 45.85 | 43.40 | 44.45 | 27,516 | -0.70(-1.55%) |
Nov 12, 2021 | 44.80 | 45.85 | 44.45 | 45.15 | 19,598 | +0.35(+0.78%) |
Nov 11, 2021 | 43.75 | 46.20 | 43.05 | 44.80 | 15,690 | +1.40(+3.23%) |
Nov 10, 2021 | 45.15 | 43.40 | 31,315 | -3.15(-6.77%) | ||
Nov 09, 2021 | 48.65 | 49.32 | 45.50 | 46.55 | 65,955 | -2.80(-5.67%) |
Nov 08, 2021 | 49.00 | 50.75 | 48.30 | 49.35 | 57,897 | -0.70(-1.40%) |
Nov 05, 2021 | 52.15 | 52.50 | 48.65 | 50.05 | 48,886 | -1.40(-2.72%) |
Nov 04, 2021 | 50.40 | 54.25 | 48.29 | 51.45 | 111,555 | +1.05(+2.08%) |
Nov 03, 2021 | 45.85 | 50.40 | 44.80 | 50.40 | 139,397 | +4.20(+9.09%) |
Nov 02, 2021 | 47.25 | 47.25 | 44.80 | 46.20 | 75,529 | -1.05(-2.22%) |
Nov 01, 2021 | 48.30 | 51.10 | 45.85 | 47.25 | 172,850 | -1.05(-2.17%) |
Oct 29, 2021 | 45.50 | 50.40 | 43.05 | 48.30 | 181,894 | +1.75(+3.76%) |
Oct 28, 2021 | 43.05 | 50.75 | 39.20 | 46.55 | 394,180 | +0.35(+0.76%) |
Oct 27, 2021 | 48.83 | 60.55 | 38.50 | 46.20 | 2,141,650 | +9.10(+24.53%) |
Oct 26, 2021 | 38.50 | 36.75 | 37.10 | 142,211 | -4.20(-10.17%) | |
Oct 25, 2021 | 46.90 | 47.60 | 38.50 | 41.30 | 540,908 | +0.35(+0.85%) |
Oct 22, 2021 | 35.00 | 42.70 | 33.25 | 40.95 | 333,559 | +4.90(+13.59%) |
Oct 21, 2021 | 36.05 | 36.75 | 35.70 | 36.05 | 18,950 | -0.35(-0.96%) |
Oct 20, 2021 | 37.10 | 38.15 | 36.10 | 36.40 | 28,923 | -2.80(-7.14%) |
Oct 19, 2021 | 36.75 | 40.25 | 35.70 | 39.20 | 97,173 | +1.40(+3.70%) |
Oct 18, 2021 | 36.40 | 37.80 | 35.35 | 37.80 | 82,698 | -1.40(-3.57%) |
Oct 15, 2021 | 37.45 | 41.65 | 36.05 | 39.20 | 152,989 | -1.75(-4.27%) |
Oct 14, 2021 | 41.30 | 49.00 | 39.55 | 40.95 | 1,669,817 | +4.73(+13.04%) |
Oct 13, 2021 | 32.20 | 37.80 | 31.95 | 36.23 | 34,568 | +4.81(+15.29%) |
Oct 12, 2021 | 33.25 | 33.25 | 30.36 | 31.42 | 25,611 | -1.83(-5.52%) |
Oct 11, 2021 | 33.60 | 33.95 | 32.94 | 33.25 | 5,785 | -0.97(-2.83%) |
Oct 08, 2021 | 35.00 | 36.40 | 32.20 | 34.22 | 30,495 | -2.88(-7.75%) |
Oct 07, 2021 | 36.75 | 37.80 | 36.40 | 37.10 | 6,083 | +0.70(+1.92%) |
Oct 06, 2021 | 37.45 | 37.80 | 36.40 | 36.40 | 5,188 | -1.05(-2.80%) |
Oct 05, 2021 | 39.20 | 39.55 | 36.75 | 37.45 | 10,816 | -1.75(-4.46%) |
Oct 04, 2021 | 39.55 | 40.56 | 39.20 | 39.20 | 6,495 | -1.05(-2.61%) |
Oct 01, 2021 | 40.60 | 40.95 | 40.25 | 40.25 | 3,430 | -0.35(-0.86%) |
Sep 30, 2021 | 40.60 | 41.30 | 40.25 | 40.60 | 3,722 | +0.00(+0.00%) |
Sep 29, 2021 | 40.95 | 41.30 | 40.60 | 40.60 | 2,428 | +0.00(+0.00%) |
Sep 28, 2021 | 42.00 | 42.00 | 40.60 | 40.60 | 5,330 | -1.40(-3.33%) |
Sep 27, 2021 | 42.00 | 42.35 | 41.30 | 42.00 | 4,730 | +0.35(+0.84%) |
Sep 24, 2021 | 41.30 | 41.65 | 40.95 | 41.65 | 3,462 | +0.35(+0.85%) |
Sep 23, 2021 | 40.95 | 41.65 | 40.60 | 41.30 | 2,610 | +0.35(+0.85%) |
Sep 22, 2021 | 40.60 | 41.30 | 40.25 | 40.95 | 4,150 | +0.70(+1.74%) |
Sep 21, 2021 | 41.30 | 41.62 | 40.25 | 40.25 | 4,602 | -0.35(-0.86%) |
Sep 20, 2021 | 41.30 | 42.00 | 40.60 | 40.60 | 5,843 | -2.10(-4.92%) |
Sep 17, 2021 | 40.60 | 42.70 | 40.25 | 42.70 | 4,388 | +2.10(+5.17%) |
Sep 16, 2021 | 40.95 | 41.30 | 40.25 | 40.60 | 5,332 | -0.35(-0.85%) |
Sep 15, 2021 | 41.30 | 42.00 | 40.95 | 40.95 | 3,694 | -1.05(-2.50%) |
Sep 14, 2021 | 42.00 | 42.70 | 41.30 | 42.00 | 8,766 | -0.70(-1.64%) |
Sep 13, 2021 | 41.65 | 43.40 | 40.95 | 42.70 | 8,808 | +1.05(+2.52%) |
Sep 10, 2021 | 41.65 | 42.70 | 41.30 | 41.65 | 6,683 | +0.00(+0.00%) |
Sep 09, 2021 | 42.35 | 42.52 | 40.42 | 41.65 | 21,157 | -0.70(-1.65%) |
Sep 08, 2021 | 43.05 | 43.05 | 41.30 | 42.35 | 5,851 | -0.35(-0.82%) |
Sep 07, 2021 | 43.05 | 44.45 | 42.70 | 42.70 | 6,247 | -1.05(-2.40%) |
Sep 03, 2021 | 44.10 | 44.45 | 43.40 | 43.75 | 3,828 | -0.35(-0.79%) |
Sep 02, 2021 | 43.75 | 44.77 | 43.05 | 44.10 | 6,758 | +0.00(+0.00%) |