Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.90 | 32.60 | 28.90 | 29.60 | 176,582 | -2.30(-7.21%) |
Nov 29, 2021 | 31.90 | 33.20 | 30.90 | 31.90 | 81,146 | +0.50(+1.59%) |
Nov 26, 2021 | 31.80 | 32.18 | 30.40 | 31.40 | 55,126 | -1.00(-3.09%) |
Nov 24, 2021 | 31.20 | 32.76 | 30.30 | 32.40 | 99,762 | +0.70(+2.21%) |
Nov 23, 2021 | 30.50 | 32.00 | 30.00 | 31.70 | 74,550 | +0.90(+2.92%) |
Nov 22, 2021 | 34.50 | 34.90 | 27.82 | 30.80 | 306,210 | -3.20(-9.41%) |
Nov 19, 2021 | 36.48 | 36.47 | 32.90 | 34.00 | 124,711 | -0.80(-2.30%) |
Nov 18, 2021 | 36.80 | 34.90 | 34.70 | 34.80 | 151,650 | -2.20(-5.95%) |
Nov 17, 2021 | 37.40 | 38.39 | 36.60 | 37.00 | 73,311 | -1.00(-2.63%) |
Nov 16, 2021 | 39.60 | 40.80 | 37.65 | 38.00 | 107,664 | -1.50(-3.80%) |
Nov 15, 2021 | 42.30 | 42.40 | 39.10 | 39.50 | 92,664 | -3.20(-7.49%) |
Nov 12, 2021 | 42.80 | 43.50 | 40.58 | 42.70 | 123,559 | -0.10(-0.23%) |
Nov 11, 2021 | 43.20 | 43.95 | 42.50 | 42.80 | 54,824 | -0.40(-0.93%) |
Nov 10, 2021 | 44.30 | 43.20 | 91,654 | -1.40(-3.14%) | ||
Nov 09, 2021 | 44.80 | 45.40 | 43.20 | 44.60 | 129,638 | +0.10(+0.22%) |
Nov 08, 2021 | 41.90 | 46.40 | 41.53 | 44.50 | 161,065 | +2.00(+4.71%) |
Nov 05, 2021 | 40.60 | 43.20 | 36.10 | 42.50 | 101,803 | +0.40(+0.95%) |
Nov 04, 2021 | 42.40 | 43.60 | 41.00 | 42.10 | 113,823 | -0.50(-1.17%) |
Nov 03, 2021 | 40.90 | 43.10 | 40.00 | 42.60 | 214,553 | +2.80(+7.04%) |
Nov 02, 2021 | 36.90 | 40.90 | 36.10 | 39.80 | 219,273 | +2.00(+5.29%) |
Nov 01, 2021 | 36.40 | 38.00 | 36.30 | 37.80 | 159,877 | +2.70(+7.69%) |
Oct 29, 2021 | 33.80 | 35.30 | 33.80 | 35.10 | 84,736 | +1.30(+3.85%) |
Oct 28, 2021 | 32.50 | 34.25 | 32.10 | 33.80 | 73,295 | +1.20(+3.68%) |
Oct 27, 2021 | 31.80 | 33.10 | 31.80 | 32.60 | 33,616 | +0.70(+2.19%) |
Oct 26, 2021 | 31.40 | 31.90 | 49,690 | +0.40(+1.27%) | ||
Oct 25, 2021 | 31.00 | 32.30 | 31.00 | 31.50 | 50,428 | -0.20(-0.63%) |
Oct 22, 2021 | 31.60 | 31.80 | 30.90 | 31.70 | 45,171 | +0.00(+0.00%) |
Oct 21, 2021 | 31.40 | 32.47 | 31.15 | 31.70 | 36,277 | +0.30(+0.96%) |
Oct 20, 2021 | 31.60 | 31.80 | 31.10 | 31.40 | 34,572 | -0.20(-0.63%) |
Oct 19, 2021 | 32.00 | 32.30 | 30.55 | 31.60 | 41,672 | +0.00(+0.00%) |
Oct 18, 2021 | 33.00 | 33.10 | 31.50 | 31.60 | 53,365 | -1.60(-4.82%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.05 | 33.20 | 40,810 | -0.70(-2.06%) |
Oct 14, 2021 | 33.90 | 34.67 | 33.30 | 33.90 | 74,049 | +0.30(+0.89%) |
Oct 13, 2021 | 32.70 | 33.60 | 32.40 | 33.60 | 39,505 | +1.10(+3.38%) |
Oct 12, 2021 | 31.70 | 33.10 | 31.70 | 32.50 | 28,984 | +0.70(+2.20%) |
Oct 11, 2021 | 31.20 | 32.55 | 30.95 | 31.80 | 33,743 | +0.60(+1.92%) |
Oct 08, 2021 | 31.30 | 31.66 | 31.00 | 31.20 | 28,709 | -0.20(-0.64%) |
Oct 07, 2021 | 31.20 | 32.20 | 31.20 | 31.40 | 36,474 | +0.50(+1.62%) |
Oct 06, 2021 | 32.20 | 32.49 | 30.70 | 30.90 | 42,292 | -1.10(-3.44%) |
Oct 05, 2021 | 32.10 | 32.30 | 31.40 | 32.00 | 29,808 | +0.00(+0.00%) |
Oct 04, 2021 | 32.60 | 32.62 | 31.30 | 32.00 | 46,987 | -0.70(-2.14%) |
Oct 01, 2021 | 33.10 | 33.92 | 32.28 | 32.70 | 69,398 | -0.30(-0.91%) |
Sep 30, 2021 | 33.00 | 34.50 | 32.80 | 33.00 | 48,053 | +0.00(+0.00%) |
Sep 29, 2021 | 34.60 | 34.90 | 32.60 | 33.00 | 59,791 | -1.10(-3.23%) |
Sep 28, 2021 | 34.80 | 34.88 | 33.50 | 34.10 | 61,377 | -1.20(-3.40%) |
Sep 27, 2021 | 33.60 | 35.75 | 33.31 | 35.30 | 84,344 | +1.60(+4.75%) |
Sep 24, 2021 | 34.70 | 35.60 | 32.80 | 33.70 | 85,462 | -1.60(-4.53%) |
Sep 23, 2021 | 34.00 | 35.40 | 33.10 | 35.30 | 130,243 | +1.00(+2.92%) |
Sep 22, 2021 | 32.70 | 34.90 | 31.30 | 34.30 | 157,301 | +1.60(+4.89%) |
Sep 21, 2021 | 31.80 | 33.00 | 31.60 | 32.70 | 53,911 | +0.90(+2.83%) |
Sep 20, 2021 | 31.90 | 33.00 | 30.75 | 31.80 | 72,240 | -1.80(-5.36%) |
Sep 17, 2021 | 32.90 | 33.80 | 32.05 | 33.60 | 89,014 | +0.90(+2.75%) |
Sep 16, 2021 | 31.50 | 32.90 | 31.30 | 32.70 | 54,232 | +1.00(+3.15%) |
Sep 15, 2021 | 31.10 | 32.00 | 30.90 | 31.70 | 35,742 | +0.40(+1.28%) |
Sep 14, 2021 | 31.70 | 32.80 | 30.90 | 31.30 | 68,377 | -0.40(-1.26%) |
Sep 13, 2021 | 32.10 | 32.10 | 30.80 | 31.70 | 34,638 | -0.10(-0.31%) |
Sep 10, 2021 | 31.60 | 32.10 | 31.30 | 31.80 | 61,046 | +0.40(+1.27%) |
Sep 09, 2021 | 30.60 | 32.50 | 30.41 | 31.40 | 80,950 | +0.90(+2.95%) |
Sep 08, 2021 | 31.80 | 32.00 | 30.30 | 30.50 | 88,648 | -1.00(-3.17%) |
Sep 07, 2021 | 32.50 | 32.50 | 30.90 | 31.50 | 52,874 | -0.60(-1.87%) |
Sep 03, 2021 | 32.50 | 32.50 | 31.30 | 32.10 | 61,071 | -0.50(-1.53%) |
Sep 02, 2021 | 33.20 | 33.30 | 32.20 | 32.60 | 45,934 | -0.80(-2.40%) |