Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.02 | 32.34 | 30.00 | 32.00 | 633,288 | +1.81(+6.00%) |
Nov 29, 2021 | 31.13 | 31.65 | 30.05 | 30.19 | 342,638 | -0.77(-2.49%) |
Nov 26, 2021 | 32.77 | 32.80 | 30.25 | 30.96 | 263,459 | -2.25(-6.78%) |
Nov 24, 2021 | 33.77 | 33.77 | 32.57 | 33.21 | 209,967 | -0.66(-1.94%) |
Nov 23, 2021 | 33.37 | 34.02 | 32.66 | 33.87 | 374,801 | -0.14(-0.41%) |
Nov 22, 2021 | 34.24 | 34.87 | 32.69 | 34.01 | 428,390 | +0.54(+1.60%) |
Nov 19, 2021 | 32.03 | 34.02 | 31.31 | 33.47 | 306,605 | +1.71(+5.37%) |
Nov 18, 2021 | 31.91 | 32.05 | 31.45 | 31.77 | 317,655 | +0.28(+0.88%) |
Nov 17, 2021 | 31.65 | 32.10 | 30.77 | 31.49 | 296,849 | -0.35(-1.10%) |
Nov 16, 2021 | 31.51 | 32.35 | 30.35 | 31.84 | 419,063 | +0.12(+0.38%) |
Nov 15, 2021 | 37.90 | 38.23 | 31.53 | 31.72 | 603,926 | -6.07(-16.06%) |
Nov 12, 2021 | 37.74 | 38.35 | 37.01 | 37.79 | 156,149 | +0.24(+0.64%) |
Nov 11, 2021 | 37.21 | 38.28 | 36.86 | 37.55 | 153,857 | +0.22(+0.59%) |
Nov 10, 2021 | 38.00 | 37.33 | 297,080 | -0.81(-2.12%) | ||
Nov 09, 2021 | 38.38 | 38.84 | 37.03 | 38.14 | 310,090 | -0.28(-0.73%) |
Nov 08, 2021 | 40.00 | 40.59 | 38.12 | 38.42 | 501,983 | -0.64(-1.64%) |
Nov 05, 2021 | 38.65 | 39.24 | 37.86 | 39.06 | 382,488 | +0.50(+1.30%) |
Nov 04, 2021 | 37.68 | 38.90 | 37.06 | 38.56 | 305,403 | +0.82(+2.17%) |
Nov 03, 2021 | 38.28 | 38.81 | 35.66 | 37.74 | 303,924 | +1.15(+3.14%) |
Nov 02, 2021 | 36.04 | 36.63 | 35.10 | 36.59 | 256,524 | +0.43(+1.19%) |
Nov 01, 2021 | 35.44 | 36.41 | 35.44 | 36.16 | 339,539 | +0.72(+2.03%) |
Oct 29, 2021 | 36.53 | 36.61 | 35.38 | 35.44 | 210,300 | -1.09(-2.98%) |
Oct 28, 2021 | 35.54 | 36.58 | 35.15 | 36.53 | 281,600 | +1.31(+3.72%) |
Oct 27, 2021 | 35.98 | 36.47 | 35.12 | 35.22 | 278,111 | -0.76(-2.11%) |
Oct 26, 2021 | 36.18 | 35.86 | 35.98 | 169,572 | -0.57(-1.56%) | |
Oct 25, 2021 | 36.44 | 36.70 | 35.55 | 36.55 | 216,437 | +0.41(+1.13%) |
Oct 22, 2021 | 34.87 | 36.24 | 34.38 | 36.14 | 243,715 | +1.11(+3.17%) |
Oct 21, 2021 | 34.84 | 36.40 | 34.61 | 35.03 | 237,923 | +0.23(+0.66%) |
Oct 20, 2021 | 34.70 | 35.68 | 34.37 | 34.80 | 250,431 | +0.10(+0.29%) |
Oct 19, 2021 | 35.94 | 35.38 | 34.59 | 34.70 | 299,099 | -0.68(-1.92%) |
Oct 18, 2021 | 35.71 | 36.14 | 35.15 | 35.38 | 296,024 | -0.57(-1.59%) |
Oct 15, 2021 | 36.78 | 36.78 | 35.60 | 35.95 | 225,028 | -0.36(-0.99%) |
Oct 14, 2021 | 35.79 | 36.97 | 35.47 | 36.31 | 253,790 | +0.80(+2.25%) |
Oct 13, 2021 | 35.76 | 36.14 | 35.00 | 35.51 | 231,770 | -0.45(-1.25%) |
Oct 12, 2021 | 33.51 | 36.48 | 33.42 | 35.96 | 510,148 | +2.35(+6.99%) |
Oct 11, 2021 | 32.56 | 33.97 | 31.21 | 33.61 | 500,954 | +1.94(+6.13%) |
Oct 08, 2021 | 32.62 | 32.80 | 31.22 | 31.67 | 334,899 | -0.82(-2.52%) |
Oct 07, 2021 | 32.26 | 33.06 | 31.62 | 32.49 | 383,459 | -0.01(-0.03%) |
Oct 06, 2021 | 30.62 | 32.76 | 30.17 | 32.50 | 854,751 | +1.60(+5.18%) |
Oct 05, 2021 | 32.00 | 32.00 | 29.74 | 30.90 | 682,327 | -1.43(-4.42%) |
Oct 04, 2021 | 39.47 | 39.84 | 31.13 | 32.33 | 2,476,161 | -7.95(-19.74%) |
Oct 01, 2021 | 42.15 | 44.35 | 38.00 | 40.28 | 1,040,599 | -1.64(-3.91%) |
Sep 30, 2021 | 42.35 | 42.85 | 41.44 | 41.92 | 225,826 | -0.18(-0.43%) |
Sep 29, 2021 | 43.93 | 44.40 | 42.02 | 42.10 | 456,466 | -1.39(-3.20%) |
Sep 28, 2021 | 43.41 | 44.20 | 42.52 | 43.49 | 552,533 | -0.14(-0.32%) |
Sep 27, 2021 | 42.19 | 43.81 | 41.52 | 43.63 | 462,477 | +1.31(+3.10%) |
Sep 24, 2021 | 42.99 | 43.49 | 42.22 | 42.32 | 249,654 | -1.16(-2.67%) |
Sep 23, 2021 | 43.33 | 43.53 | 42.43 | 43.48 | 250,950 | +0.42(+0.98%) |
Sep 22, 2021 | 44.21 | 44.44 | 42.91 | 43.06 | 274,523 | -1.17(-2.65%) |
Sep 21, 2021 | 43.93 | 44.85 | 43.51 | 44.23 | 240,848 | +0.65(+1.49%) |
Sep 20, 2021 | 43.92 | 45.17 | 42.73 | 43.58 | 494,900 | -1.46(-3.24%) |
Sep 17, 2021 | 44.98 | 45.18 | 42.93 | 45.04 | 1,021,187 | +0.41(+0.92%) |
Sep 16, 2021 | 44.52 | 45.10 | 43.25 | 44.63 | 558,467 | -0.54(-1.20%) |
Sep 15, 2021 | 45.68 | 46.19 | 45.03 | 45.17 | 696,998 | -0.51(-1.12%) |
Sep 14, 2021 | 44.04 | 46.46 | 44.04 | 45.68 | 1,183,202 | +2.28(+5.25%) |
Sep 13, 2021 | 40.31 | 43.96 | 38.97 | 43.40 | 3,050,769 | +10.32(+31.20%) |
Sep 10, 2021 | 34.02 | 34.03 | 32.50 | 33.08 | 242,880 | -0.56(-1.66%) |
Sep 09, 2021 | 33.20 | 33.88 | 33.18 | 33.64 | 235,646 | +0.16(+0.48%) |
Sep 08, 2021 | 34.45 | 34.45 | 33.34 | 33.48 | 281,861 | -0.86(-2.50%) |
Sep 07, 2021 | 34.91 | 35.34 | 34.26 | 34.34 | 349,628 | -0.64(-1.83%) |
Sep 03, 2021 | 34.61 | 35.48 | 34.46 | 34.98 | 317,224 | +0.24(+0.69%) |
Sep 02, 2021 | 33.69 | 34.97 | 33.03 | 34.74 | 397,957 | +1.12(+3.33%) |