Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.00 | 28.50 | 26.00 | 26.50 | 457,707 | +1.00(+3.92%) |
Nov 29, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 45,967 | -0.25(-0.97%) |
Nov 26, 2021 | 26.00 | 27.00 | 25.25 | 25.75 | 45,054 | -0.25(-0.96%) |
Nov 24, 2021 | 25.75 | 27.00 | 24.59 | 26.00 | 70,463 | +0.50(+1.96%) |
Nov 23, 2021 | 27.00 | 27.38 | 25.00 | 25.50 | 76,772 | -2.00(-7.27%) |
Nov 22, 2021 | 25.50 | 29.00 | 25.00 | 27.50 | 140,652 | +2.38(+9.45%) |
Nov 19, 2021 | 27.50 | 28.00 | 23.00 | 25.12 | 251,086 | -3.12(-11.06%) |
Nov 18, 2021 | 29.00 | 29.62 | 28.00 | 28.25 | 61,923 | -0.50(-1.74%) |
Nov 17, 2021 | 30.50 | 30.50 | 27.50 | 28.75 | 88,774 | -2.50(-8.00%) |
Nov 16, 2021 | 29.75 | 33.50 | 28.50 | 31.25 | 114,879 | +2.50(+8.70%) |
Nov 15, 2021 | 28.75 | 29.25 | 28.25 | 28.75 | 57,603 | +0.00(+0.00%) |
Nov 12, 2021 | 28.75 | 29.62 | 28.00 | 28.75 | 149,151 | -3.25(-10.16%) |
Nov 11, 2021 | 31.50 | 32.75 | 31.27 | 32.00 | 34,540 | +1.25(+4.07%) |
Nov 10, 2021 | 32.00 | 30.75 | 41,167 | -1.50(-4.65%) | ||
Nov 09, 2021 | 33.75 | 34.00 | 32.00 | 32.25 | 29,405 | -0.75(-2.27%) |
Nov 08, 2021 | 33.75 | 33.75 | 32.50 | 33.00 | 31,989 | -0.50(-1.49%) |
Nov 05, 2021 | 33.75 | 34.00 | 32.75 | 33.50 | 38,107 | +0.25(+0.75%) |
Nov 04, 2021 | 35.00 | 35.25 | 32.88 | 33.25 | 31,092 | -1.75(-5.00%) |
Nov 03, 2021 | 33.50 | 35.50 | 33.25 | 35.00 | 72,053 | +1.50(+4.48%) |
Nov 02, 2021 | 31.25 | 33.50 | 30.50 | 33.50 | 67,853 | +2.75(+8.94%) |
Nov 01, 2021 | 29.50 | 31.25 | 29.25 | 30.75 | 58,974 | +1.62(+5.58%) |
Oct 29, 2021 | 28.00 | 29.25 | 28.00 | 29.12 | 62,029 | +0.88(+3.10%) |
Oct 28, 2021 | 28.75 | 29.25 | 27.50 | 28.25 | 100,518 | -0.50(-1.74%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.00 | 28.75 | 72,921 | -0.75(-2.54%) |
Oct 26, 2021 | 30.50 | 29.50 | 117,049 | -1.25(-4.07%) | ||
Oct 25, 2021 | 31.50 | 31.88 | 30.50 | 30.75 | 53,171 | -0.25(-0.81%) |
Oct 22, 2021 | 31.25 | 31.50 | 30.75 | 31.00 | 36,592 | -0.50(-1.59%) |
Oct 21, 2021 | 33.00 | 33.00 | 31.25 | 31.50 | 35,551 | -1.50(-4.55%) |
Oct 20, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 20,851 | +0.25(+0.76%) |
Oct 19, 2021 | 31.25 | 32.75 | 31.25 | 32.75 | 18,842 | +1.50(+4.80%) |
Oct 18, 2021 | 32.00 | 32.12 | 31.00 | 31.25 | 57,838 | -1.00(-3.10%) |
Oct 15, 2021 | 32.75 | 32.75 | 32.00 | 32.25 | 33,230 | +0.00(+0.00%) |
Oct 14, 2021 | 33.25 | 33.25 | 32.00 | 32.25 | 57,843 | -0.50(-1.53%) |
Oct 13, 2021 | 33.75 | 34.00 | 32.50 | 32.75 | 41,701 | -0.50(-1.50%) |
Oct 12, 2021 | 33.25 | 34.40 | 32.78 | 33.25 | 30,327 | +0.00(+0.00%) |
Oct 11, 2021 | 32.75 | 33.50 | 32.50 | 33.25 | 25,188 | +0.75(+2.31%) |
Oct 08, 2021 | 32.75 | 33.19 | 32.50 | 32.50 | 20,226 | -0.50(-1.52%) |
Oct 07, 2021 | 33.00 | 33.75 | 32.50 | 33.00 | 21,238 | +0.25(+0.76%) |
Oct 06, 2021 | 33.00 | 33.25 | 32.50 | 32.75 | 30,895 | -0.25(-0.76%) |
Oct 05, 2021 | 33.50 | 33.50 | 32.50 | 33.00 | 39,561 | -0.38(-1.12%) |
Oct 04, 2021 | 34.00 | 34.00 | 33.00 | 33.38 | 26,786 | -0.38(-1.11%) |
Oct 01, 2021 | 34.00 | 34.12 | 32.62 | 33.75 | 32,407 | +0.50(+1.50%) |
Sep 30, 2021 | 34.25 | 34.25 | 33.25 | 33.25 | 33,504 | -0.75(-2.21%) |
Sep 29, 2021 | 34.75 | 34.94 | 33.50 | 34.00 | 51,204 | -0.75(-2.16%) |
Sep 28, 2021 | 35.00 | 35.25 | 34.50 | 34.75 | 39,077 | -0.25(-0.71%) |
Sep 27, 2021 | 36.00 | 36.00 | 35.00 | 35.00 | 27,680 | -0.25(-0.71%) |
Sep 24, 2021 | 35.00 | 35.92 | 35.00 | 35.25 | 20,304 | -0.50(-1.40%) |
Sep 23, 2021 | 35.75 | 36.00 | 35.00 | 35.75 | 48,715 | +0.50(+1.42%) |
Sep 22, 2021 | 35.75 | 36.25 | 35.07 | 35.25 | 31,395 | -0.25(-0.70%) |
Sep 21, 2021 | 35.75 | 36.25 | 35.00 | 35.50 | 38,382 | +0.50(+1.43%) |
Sep 20, 2021 | 35.50 | 35.75 | 34.25 | 35.00 | 67,714 | -1.75(-4.76%) |
Sep 17, 2021 | 37.25 | 37.25 | 35.25 | 36.75 | 75,413 | -0.50(-1.34%) |
Sep 16, 2021 | 36.50 | 37.50 | 35.88 | 37.25 | 52,018 | +0.62(+1.71%) |
Sep 15, 2021 | 36.50 | 37.50 | 36.00 | 36.62 | 38,870 | +0.00(+0.00%) |
Sep 14, 2021 | 38.00 | 38.00 | 36.25 | 36.62 | 77,529 | -1.12(-2.98%) |
Sep 13, 2021 | 39.00 | 39.23 | 37.50 | 37.75 | 44,442 | -1.00(-2.58%) |
Sep 10, 2021 | 39.75 | 40.00 | 38.50 | 38.75 | 28,984 | -0.75(-1.90%) |
Sep 09, 2021 | 39.50 | 41.25 | 39.00 | 39.50 | 59,483 | +0.25(+0.64%) |
Sep 08, 2021 | 41.25 | 41.25 | 38.75 | 39.25 | 52,271 | -1.50(-3.68%) |
Sep 07, 2021 | 42.25 | 43.20 | 40.75 | 40.75 | 45,420 | -1.25(-2.98%) |
Sep 03, 2021 | 43.75 | 44.50 | 42.00 | 42.00 | 60,410 | -2.25(-5.08%) |
Sep 02, 2021 | 42.00 | 45.25 | 41.75 | 44.25 | 120,845 | +2.50(+5.99%) |