Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 43.51 | 43.65 | 40.01 | 41.10 | 132,284 | -2.52(-5.78%) |
Nov 29, 2021 | 44.99 | 45.04 | 42.50 | 43.62 | 125,639 | +0.17(+0.39%) |
Nov 26, 2021 | 43.50 | 44.50 | 42.52 | 43.45 | 96,951 | -1.71(-3.79%) |
Nov 24, 2021 | 41.73 | 45.42 | 41.20 | 45.16 | 171,821 | +3.13(+7.45%) |
Nov 23, 2021 | 41.80 | 44.04 | 41.42 | 42.03 | 88,704 | -0.45(-1.06%) |
Nov 22, 2021 | 41.63 | 43.27 | 41.06 | 42.48 | 97,205 | +1.42(+3.46%) |
Nov 19, 2021 | 41.21 | 42.25 | 40.63 | 41.06 | 79,077 | -0.97(-2.31%) |
Nov 18, 2021 | 42.04 | 42.10 | 41.72 | 42.03 | 64,825 | -0.23(-0.54%) |
Nov 17, 2021 | 42.56 | 43.49 | 42.17 | 42.26 | 56,291 | -0.27(-0.63%) |
Nov 16, 2021 | 42.72 | 43.02 | 41.79 | 42.53 | 67,496 | -0.28(-0.65%) |
Nov 15, 2021 | 44.18 | 44.18 | 41.65 | 42.81 | 172,644 | -1.46(-3.30%) |
Nov 12, 2021 | 45.10 | 45.77 | 43.40 | 44.27 | 96,079 | -0.73(-1.62%) |
Nov 11, 2021 | 45.62 | 46.38 | 44.85 | 45.00 | 51,976 | +0.08(+0.18%) |
Nov 10, 2021 | 46.53 | 44.92 | 91,134 | -1.75(-3.75%) | ||
Nov 09, 2021 | 46.15 | 46.72 | 44.84 | 46.67 | 93,926 | +0.24(+0.52%) |
Nov 08, 2021 | 44.68 | 46.91 | 44.38 | 46.43 | 103,109 | +1.63(+3.64%) |
Nov 05, 2021 | 48.07 | 48.07 | 44.60 | 44.80 | 174,124 | -2.23(-4.74%) |
Nov 04, 2021 | 45.48 | 47.43 | 45.31 | 47.03 | 143,185 | +1.77(+3.91%) |
Nov 03, 2021 | 42.01 | 46.71 | 42.00 | 45.26 | 286,186 | +3.00(+7.10%) |
Nov 02, 2021 | 46.32 | 46.32 | 38.50 | 42.26 | 713,638 | -9.03(-17.61%) |
Nov 01, 2021 | 49.07 | 52.91 | 48.71 | 51.29 | 193,351 | +2.58(+5.30%) |
Oct 29, 2021 | 50.76 | 51.92 | 48.32 | 48.71 | 137,566 | -1.30(-2.60%) |
Oct 28, 2021 | 47.48 | 50.23 | 47.48 | 50.01 | 102,593 | +2.62(+5.53%) |
Oct 27, 2021 | 48.88 | 49.65 | 46.69 | 47.39 | 145,875 | -2.01(-4.07%) |
Oct 26, 2021 | 50.30 | 49.40 | 202,812 | -0.80(-1.59%) | ||
Oct 25, 2021 | 49.50 | 52.85 | 49.23 | 50.20 | 403,628 | +1.51(+3.10%) |
Oct 22, 2021 | 45.43 | 48.93 | 45.43 | 48.69 | 165,056 | +3.08(+6.75%) |
Oct 21, 2021 | 47.12 | 48.45 | 44.90 | 45.61 | 185,094 | -0.73(-1.58%) |
Oct 20, 2021 | 44.16 | 46.58 | 43.68 | 46.34 | 170,392 | +2.25(+5.10%) |
Oct 19, 2021 | 43.54 | 44.89 | 42.14 | 44.09 | 145,153 | +1.55(+3.64%) |
Oct 18, 2021 | 41.00 | 43.49 | 40.69 | 42.54 | 120,129 | +1.12(+2.70%) |
Oct 15, 2021 | 43.27 | 43.60 | 40.32 | 41.42 | 141,868 | -0.88(-2.08%) |
Oct 14, 2021 | 41.04 | 43.19 | 40.80 | 42.30 | 194,899 | +1.80(+4.44%) |
Oct 13, 2021 | 40.51 | 42.20 | 39.45 | 40.50 | 171,089 | +0.01(+0.02%) |
Oct 12, 2021 | 37.43 | 41.11 | 36.96 | 40.49 | 335,030 | +3.15(+8.44%) |
Oct 11, 2021 | 36.50 | 38.68 | 35.55 | 37.34 | 160,188 | +2.30(+6.56%) |
Oct 08, 2021 | 33.91 | 35.40 | 33.80 | 35.04 | 96,459 | +1.19(+3.52%) |
Oct 07, 2021 | 32.85 | 34.40 | 32.80 | 33.85 | 92,682 | +1.31(+4.03%) |
Oct 06, 2021 | 32.48 | 33.09 | 32.02 | 32.54 | 66,649 | -0.64(-1.93%) |
Oct 05, 2021 | 33.50 | 34.04 | 32.31 | 33.18 | 84,007 | +0.14(+0.42%) |
Oct 04, 2021 | 32.50 | 34.06 | 32.18 | 33.04 | 128,130 | +0.71(+2.20%) |
Oct 01, 2021 | 31.00 | 32.77 | 30.56 | 32.33 | 117,962 | +1.43(+4.63%) |
Sep 30, 2021 | 31.41 | 32.05 | 30.68 | 30.90 | 43,220 | -0.29(-0.93%) |
Sep 29, 2021 | 31.49 | 32.20 | 30.50 | 31.19 | 77,433 | -0.34(-1.08%) |
Sep 28, 2021 | 32.20 | 32.20 | 30.74 | 31.53 | 79,185 | -0.73(-2.26%) |
Sep 27, 2021 | 31.22 | 32.84 | 31.22 | 32.26 | 88,900 | +1.43(+4.64%) |
Sep 24, 2021 | 30.38 | 31.68 | 30.38 | 30.83 | 59,622 | -0.03(-0.10%) |
Sep 23, 2021 | 29.36 | 31.05 | 29.36 | 30.86 | 69,970 | +1.71(+5.87%) |
Sep 22, 2021 | 29.19 | 29.95 | 28.91 | 29.15 | 44,415 | +0.15(+0.52%) |
Sep 21, 2021 | 28.85 | 29.45 | 28.04 | 29.00 | 76,600 | +0.45(+1.58%) |
Sep 20, 2021 | 28.60 | 29.66 | 27.96 | 28.55 | 114,970 | -1.57(-5.21%) |
Sep 17, 2021 | 28.66 | 30.43 | 28.04 | 30.12 | 329,675 | +1.35(+4.69%) |
Sep 16, 2021 | 29.63 | 29.63 | 28.22 | 28.77 | 69,250 | -0.95(-3.20%) |
Sep 15, 2021 | 28.45 | 29.93 | 28.37 | 29.72 | 76,493 | +1.37(+4.83%) |
Sep 14, 2021 | 30.04 | 30.04 | 28.09 | 28.35 | 105,868 | -1.12(-3.80%) |
Sep 13, 2021 | 29.20 | 29.58 | 28.55 | 29.47 | 99,156 | +0.40(+1.38%) |
Sep 10, 2021 | 29.84 | 29.88 | 29.01 | 29.07 | 101,005 | -0.21(-0.72%) |
Sep 09, 2021 | 29.06 | 29.82 | 28.50 | 29.28 | 100,537 | +0.34(+1.17%) |
Sep 08, 2021 | 30.18 | 30.43 | 28.86 | 28.94 | 110,126 | -1.33(-4.39%) |
Sep 07, 2021 | 31.00 | 31.15 | 29.28 | 30.27 | 107,796 | -0.75(-2.42%) |
Sep 03, 2021 | 30.12 | 31.23 | 30.02 | 31.02 | 61,895 | +0.54(+1.77%) |
Sep 02, 2021 | 31.13 | 31.71 | 30.37 | 30.48 | 81,109 | -0.34(-1.10%) |