Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.86 | 22.13 | 21.00 | 22.08 | 1,028,364 | -0.08(-0.36%) |
Nov 29, 2021 | 22.74 | 23.22 | 21.94 | 22.16 | 1,112,427 | -0.90(-3.90%) |
Nov 26, 2021 | 22.67 | 23.29 | 21.96 | 23.06 | 567,299 | -0.65(-2.74%) |
Nov 24, 2021 | 22.34 | 24.12 | 22.34 | 23.71 | 760,724 | +1.30(+5.80%) |
Nov 23, 2021 | 23.66 | 23.75 | 22.10 | 22.41 | 997,381 | -1.19(-5.04%) |
Nov 22, 2021 | 24.36 | 24.72 | 23.18 | 23.60 | 981,245 | -0.75(-3.07%) |
Nov 19, 2021 | 24.83 | 25.28 | 24.29 | 24.35 | 659,001 | -0.39(-1.59%) |
Nov 18, 2021 | 26.00 | 26.03 | 24.42 | 24.74 | 849,112 | -1.36(-5.21%) |
Nov 17, 2021 | 27.72 | 27.72 | 26.05 | 26.10 | 624,871 | -1.75(-6.28%) |
Nov 16, 2021 | 28.78 | 29.57 | 27.75 | 27.85 | 1,895,854 | +0.38(+1.38%) |
Nov 15, 2021 | 28.10 | 28.29 | 27.30 | 27.47 | 783,199 | -0.53(-1.89%) |
Nov 12, 2021 | 29.37 | 29.37 | 27.80 | 28.00 | 1,061,880 | -1.25(-4.27%) |
Nov 11, 2021 | 30.45 | 30.99 | 28.88 | 29.25 | 961,746 | -1.29(-4.22%) |
Nov 10, 2021 | 29.80 | 30.54 | 1,222,563 | +0.57(+1.90%) | ||
Nov 09, 2021 | 29.77 | 30.59 | 29.00 | 29.97 | 1,396,763 | -0.09(-0.30%) |
Nov 08, 2021 | 24.55 | 33.46 | 24.38 | 30.06 | 7,721,595 | -10.34(-25.59%) |
Nov 05, 2021 | 45.39 | 45.39 | 40.31 | 40.40 | 1,088,009 | -4.75(-10.52%) |
Nov 04, 2021 | 46.45 | 46.92 | 44.49 | 45.15 | 479,303 | -1.31(-2.82%) |
Nov 03, 2021 | 45.44 | 46.95 | 45.44 | 46.46 | 339,620 | +0.76(+1.66%) |
Nov 02, 2021 | 45.60 | 45.75 | 43.82 | 45.70 | 297,786 | -0.07(-0.15%) |
Nov 01, 2021 | 44.66 | 46.14 | 44.35 | 45.77 | 298,835 | +1.42(+3.20%) |
Oct 29, 2021 | 46.14 | 46.44 | 44.32 | 44.35 | 226,386 | -1.76(-3.82%) |
Oct 28, 2021 | 43.83 | 46.12 | 46.11 | 283,166 | +2.26(+5.15%) | |
Oct 27, 2021 | 44.86 | 45.24 | 43.76 | 43.85 | 207,729 | -1.30(-2.88%) |
Oct 26, 2021 | 44.30 | 45.40 | 45.15 | 301,850 | +1.15(+2.61%) | |
Oct 25, 2021 | 44.57 | 44.94 | 43.66 | 44.00 | 186,384 | -0.64(-1.43%) |
Oct 22, 2021 | 46.06 | 43.87 | 44.64 | 239,667 | -1.43(-3.10%) | |
Oct 21, 2021 | 45.34 | 46.63 | 45.34 | 46.07 | 193,971 | +0.40(+0.88%) |
Oct 20, 2021 | 45.97 | 46.52 | 45.34 | 45.67 | 247,139 | -0.89(-1.91%) |
Oct 19, 2021 | 45.80 | 46.85 | 45.41 | 46.56 | 320,948 | +1.07(+2.35%) |
Oct 18, 2021 | 45.22 | 45.74 | 44.75 | 45.49 | 219,359 | -0.04(-0.09%) |
Oct 15, 2021 | 47.21 | 47.21 | 45.48 | 45.53 | 283,869 | -0.78(-1.68%) |
Oct 14, 2021 | 46.15 | 47.11 | 46.05 | 46.31 | 294,447 | +0.64(+1.40%) |
Oct 13, 2021 | 44.59 | 46.29 | 44.03 | 45.67 | 309,743 | +1.32(+2.98%) |
Oct 12, 2021 | 45.11 | 45.54 | 43.49 | 44.35 | 277,343 | -0.77(-1.71%) |
Oct 11, 2021 | 44.34 | 45.64 | 44.24 | 45.12 | 307,311 | +0.76(+1.71%) |
Oct 08, 2021 | 43.65 | 44.85 | 43.48 | 44.36 | 379,452 | +0.83(+1.91%) |
Oct 07, 2021 | 41.26 | 44.38 | 41.11 | 43.53 | 635,705 | +2.50(+6.09%) |
Oct 06, 2021 | 40.29 | 41.13 | 40.10 | 41.03 | 227,177 | +0.36(+0.89%) |
Oct 05, 2021 | 40.23 | 41.28 | 40.02 | 40.67 | 247,696 | +0.34(+0.84%) |
Oct 04, 2021 | 41.33 | 41.64 | 40.07 | 40.33 | 346,046 | -1.08(-2.61%) |
Oct 01, 2021 | 40.48 | 41.52 | 40.17 | 41.41 | 321,708 | +0.91(+2.25%) |
Sep 30, 2021 | 41.04 | 41.72 | 40.47 | 40.50 | 248,691 | -0.36(-0.88%) |
Sep 29, 2021 | 40.73 | 42.30 | 40.62 | 40.86 | 432,404 | +0.05(+0.12%) |
Sep 28, 2021 | 40.86 | 41.72 | 39.90 | 40.81 | 462,535 | -0.35(-0.85%) |
Sep 27, 2021 | 38.96 | 42.12 | 38.92 | 41.16 | 1,028,088 | +2.24(+5.76%) |
Sep 24, 2021 | 36.20 | 39.06 | 36.17 | 38.92 | 976,598 | +2.62(+7.22%) |
Sep 23, 2021 | 36.37 | 37.17 | 35.69 | 36.30 | 751,254 | -0.76(-2.05%) |
Sep 22, 2021 | 37.76 | 37.87 | 36.94 | 37.06 | 218,091 | -0.33(-0.88%) |
Sep 21, 2021 | 36.91 | 37.47 | 36.37 | 37.39 | 282,714 | +0.65(+1.77%) |
Sep 20, 2021 | 36.98 | 37.40 | 36.15 | 36.74 | 439,860 | -1.14(-3.01%) |
Sep 17, 2021 | 37.50 | 38.00 | 37.11 | 37.88 | 1,070,868 | +0.70(+1.88%) |
Sep 16, 2021 | 37.76 | 37.82 | 36.80 | 37.18 | 445,896 | -0.67(-1.77%) |
Sep 15, 2021 | 38.04 | 38.51 | 37.34 | 37.85 | 362,577 | -0.35(-0.92%) |
Sep 14, 2021 | 38.80 | 38.81 | 37.70 | 38.20 | 289,323 | -0.64(-1.65%) |
Sep 13, 2021 | 38.22 | 38.98 | 37.62 | 38.84 | 423,522 | +1.14(+3.02%) |
Sep 10, 2021 | 38.07 | 38.36 | 37.50 | 37.70 | 325,828 | -0.34(-0.89%) |
Sep 09, 2021 | 37.99 | 38.95 | 37.92 | 38.04 | 332,962 | -0.06(-0.16%) |
Sep 08, 2021 | 38.52 | 38.90 | 37.60 | 38.10 | 297,590 | -0.30(-0.78%) |
Sep 07, 2021 | 40.45 | 40.45 | 38.00 | 38.40 | 761,640 | -1.77(-4.41%) |
Sep 03, 2021 | 39.54 | 40.35 | 38.92 | 40.17 | 320,787 | +0.62(+1.57%) |
Sep 02, 2021 | 39.69 | 40.55 | 39.25 | 39.55 | 348,832 | -0.02(-0.05%) |