Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.45 | 21.75 | 20.01 | 20.85 | 71,703 | -1.16(-5.27%) |
Nov 29, 2021 | 22.75 | 23.57 | 22.01 | 22.01 | 44,649 | -1.23(-5.27%) |
Nov 26, 2021 | 23.75 | 24.25 | 22.75 | 23.24 | 28,570 | -1.18(-4.81%) |
Nov 24, 2021 | 23.75 | 24.75 | 23.00 | 24.41 | 30,542 | +1.26(+5.43%) |
Nov 23, 2021 | 23.25 | 23.75 | 22.50 | 23.16 | 31,620 | -0.09(-0.41%) |
Nov 22, 2021 | 25.25 | 25.50 | 22.90 | 23.25 | 47,412 | -1.48(-5.98%) |
Nov 19, 2021 | 23.25 | 25.50 | 23.00 | 24.73 | 74,608 | +1.36(+5.80%) |
Nov 18, 2021 | 23.75 | 24.15 | 23.36 | 23.38 | 96,366 | -0.95(-3.91%) |
Nov 17, 2021 | 25.25 | 26.00 | 24.02 | 24.32 | 84,654 | -0.93(-3.66%) |
Nov 16, 2021 | 26.75 | 27.00 | 24.58 | 25.25 | 116,010 | -0.75(-2.88%) |
Nov 15, 2021 | 27.00 | 29.00 | 25.75 | 26.00 | 169,525 | -0.75(-2.80%) |
Nov 12, 2021 | 27.25 | 27.50 | 25.75 | 26.75 | 72,289 | -0.25(-0.93%) |
Nov 11, 2021 | 27.00 | 27.50 | 26.75 | 27.00 | 30,291 | -0.25(-0.92%) |
Nov 10, 2021 | 27.25 | 27.25 | 82,414 | -0.50(-1.80%) | ||
Nov 09, 2021 | 28.00 | 28.25 | 26.50 | 27.75 | 67,775 | -0.75(-2.63%) |
Nov 08, 2021 | 29.00 | 29.25 | 28.00 | 28.50 | 84,712 | -0.75(-2.56%) |
Nov 05, 2021 | 29.00 | 29.50 | 27.50 | 29.25 | 130,795 | -0.25(-0.85%) |
Nov 04, 2021 | 27.75 | 30.00 | 27.50 | 29.50 | 157,619 | -1.50(-4.84%) |
Nov 03, 2021 | 29.50 | 31.25 | 29.50 | 31.00 | 65,647 | +1.00(+3.33%) |
Nov 02, 2021 | 30.00 | 30.62 | 29.25 | 30.00 | 56,519 | -0.25(-0.83%) |
Nov 01, 2021 | 30.75 | 30.75 | 29.75 | 30.25 | 42,089 | -0.50(-1.63%) |
Oct 29, 2021 | 30.25 | 31.25 | 29.75 | 30.75 | 50,940 | +0.50(+1.65%) |
Oct 28, 2021 | 30.00 | 30.50 | 29.50 | 30.25 | 36,211 | +0.25(+0.83%) |
Oct 27, 2021 | 30.50 | 30.75 | 29.50 | 30.00 | 43,318 | +0.00(+0.00%) |
Oct 26, 2021 | 30.25 | 30.00 | 46,765 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.25 | 31.75 | 30.00 | 30.00 | 70,773 | -1.75(-5.51%) |
Oct 22, 2021 | 31.50 | 33.00 | 31.75 | 111,530 | +0.25(+0.79%) | |
Oct 21, 2021 | 31.00 | 33.00 | 31.00 | 31.50 | 52,757 | +0.25(+0.80%) |
Oct 20, 2021 | 31.75 | 32.50 | 30.12 | 31.25 | 66,956 | -1.25(-3.85%) |
Oct 19, 2021 | 28.75 | 33.00 | 28.75 | 32.50 | 101,872 | +3.25(+11.11%) |
Oct 18, 2021 | 30.25 | 30.50 | 28.75 | 29.25 | 71,164 | -1.50(-4.88%) |
Oct 15, 2021 | 31.50 | 31.75 | 30.25 | 30.75 | 76,956 | +0.00(+0.00%) |
Oct 14, 2021 | 31.50 | 31.75 | 30.50 | 30.75 | 57,014 | -0.25(-0.81%) |
Oct 13, 2021 | 31.50 | 32.00 | 30.73 | 31.00 | 44,557 | -0.50(-1.59%) |
Oct 12, 2021 | 31.25 | 32.21 | 30.50 | 31.50 | 53,235 | -0.25(-0.79%) |
Oct 11, 2021 | 32.50 | 33.00 | 31.50 | 31.75 | 57,407 | -0.75(-2.31%) |
Oct 08, 2021 | 32.25 | 33.45 | 32.00 | 32.50 | 51,974 | +0.00(+0.00%) |
Oct 07, 2021 | 32.50 | 32.84 | 32.00 | 32.50 | 34,951 | +0.50(+1.56%) |
Oct 06, 2021 | 32.75 | 32.75 | 31.88 | 32.00 | 34,482 | -1.00(-3.03%) |
Oct 05, 2021 | 32.75 | 33.00 | 32.00 | 33.00 | 52,238 | +0.50(+1.54%) |
Oct 04, 2021 | 32.50 | 33.23 | 31.75 | 32.50 | 60,761 | -0.50(-1.52%) |
Oct 01, 2021 | 33.25 | 33.25 | 31.75 | 33.00 | 67,514 | -0.25(-0.75%) |
Sep 30, 2021 | 32.25 | 34.00 | 32.00 | 33.25 | 72,021 | +1.00(+3.10%) |
Sep 29, 2021 | 34.00 | 34.25 | 31.50 | 32.25 | 105,156 | -1.50(-4.44%) |
Sep 28, 2021 | 34.25 | 34.50 | 32.75 | 33.75 | 98,196 | -1.50(-4.26%) |
Sep 27, 2021 | 34.50 | 37.50 | 33.54 | 35.25 | 180,456 | +2.50(+7.63%) |
Sep 24, 2021 | 37.38 | 37.38 | 32.50 | 32.75 | 174,512 | -4.50(-12.08%) |
Sep 23, 2021 | 39.00 | 39.41 | 36.50 | 37.25 | 111,063 | -1.25(-3.25%) |
Sep 22, 2021 | 38.50 | 39.75 | 36.75 | 38.50 | 159,157 | +0.50(+1.32%) |
Sep 21, 2021 | 40.75 | 41.50 | 36.25 | 38.00 | 321,489 | -4.50(-10.59%) |
Sep 20, 2021 | 43.00 | 44.26 | 41.25 | 42.50 | 127,818 | -3.25(-7.10%) |
Sep 17, 2021 | 45.50 | 46.25 | 44.00 | 45.75 | 107,297 | +0.25(+0.55%) |
Sep 16, 2021 | 44.50 | 45.75 | 43.38 | 45.50 | 108,468 | +2.00(+4.60%) |
Sep 15, 2021 | 41.50 | 44.22 | 40.75 | 43.50 | 114,849 | +1.75(+4.19%) |
Sep 14, 2021 | 45.00 | 46.25 | 40.88 | 41.75 | 155,653 | -2.25(-5.11%) |
Sep 13, 2021 | 38.75 | 48.88 | 37.75 | 44.00 | 335,766 | +5.25(+13.55%) |
Sep 10, 2021 | 39.25 | 40.50 | 37.98 | 38.75 | 78,236 | -0.50(-1.27%) |
Sep 09, 2021 | 38.00 | 40.00 | 38.00 | 39.25 | 42,266 | -0.25(-0.63%) |
Sep 08, 2021 | 40.75 | 40.75 | 37.00 | 39.50 | 109,610 | -1.75(-4.24%) |
Sep 07, 2021 | 42.25 | 42.25 | 40.25 | 41.25 | 92,378 | -0.25(-0.60%) |
Sep 03, 2021 | 42.25 | 42.25 | 40.75 | 41.50 | 76,889 | -0.75(-1.78%) |
Sep 02, 2021 | 41.25 | 42.25 | 39.75 | 42.25 | 116,200 | +1.00(+2.42%) |