Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.40 | 30.15 | 29.25 | 29.70 | 245,402 | +0.15(+0.51%) |
Nov 29, 2021 | 30.75 | 30.90 | 29.10 | 29.55 | 244,545 | -0.75(-2.48%) |
Nov 26, 2021 | 29.70 | 31.35 | 29.42 | 30.30 | 215,251 | -0.90(-2.88%) |
Nov 24, 2021 | 30.15 | 31.95 | 28.95 | 31.20 | 240,113 | +0.60(+1.96%) |
Nov 23, 2021 | 31.50 | 32.40 | 29.70 | 30.60 | 304,251 | -1.35(-4.23%) |
Nov 22, 2021 | 33.45 | 33.45 | 31.50 | 31.95 | 195,367 | -0.90(-2.74%) |
Nov 19, 2021 | 31.50 | 33.38 | 31.50 | 32.85 | 208,925 | +1.05(+3.30%) |
Nov 18, 2021 | 34.05 | 31.95 | 31.20 | 31.80 | 362,093 | -1.80(-5.36%) |
Nov 17, 2021 | 34.50 | 35.10 | 33.30 | 33.60 | 187,247 | -1.65(-4.68%) |
Nov 16, 2021 | 34.50 | 35.70 | 33.90 | 35.25 | 204,548 | +0.00(+0.00%) |
Nov 15, 2021 | 36.45 | 36.60 | 34.20 | 35.25 | 245,605 | -0.60(-1.67%) |
Nov 12, 2021 | 34.05 | 36.52 | 33.90 | 35.85 | 317,097 | +2.10(+6.22%) |
Nov 11, 2021 | 35.70 | 36.00 | 33.45 | 33.75 | 388,164 | -2.40(-6.64%) |
Nov 10, 2021 | 37.80 | 36.15 | 507,375 | -1.35(-3.60%) | ||
Nov 09, 2021 | 42.30 | 42.42 | 37.05 | 37.50 | 794,588 | -4.35(-10.39%) |
Nov 08, 2021 | 43.95 | 44.10 | 41.10 | 41.85 | 356,765 | -1.05(-2.45%) |
Nov 05, 2021 | 42.60 | 43.50 | 41.70 | 42.90 | 250,336 | +0.90(+2.14%) |
Nov 04, 2021 | 42.15 | 43.50 | 41.10 | 42.00 | 265,881 | +0.45(+1.08%) |
Nov 03, 2021 | 41.85 | 43.49 | 40.05 | 41.55 | 384,638 | +0.15(+0.36%) |
Nov 02, 2021 | 40.65 | 42.52 | 39.30 | 41.40 | 412,099 | +1.50(+3.76%) |
Nov 01, 2021 | 38.55 | 42.00 | 37.67 | 39.90 | 634,869 | +2.10(+5.56%) |
Oct 29, 2021 | 37.20 | 38.10 | 37.80 | 272,245 | +0.30(+0.80%) | |
Oct 28, 2021 | 34.05 | 39.00 | 33.75 | 37.50 | 531,507 | +3.60(+10.62%) |
Oct 27, 2021 | 34.80 | 35.10 | 33.90 | 33.90 | 161,223 | -1.35(-3.83%) |
Oct 26, 2021 | 36.15 | 34.95 | 35.25 | 204,669 | -0.90(-2.49%) | |
Oct 25, 2021 | 36.60 | 37.05 | 35.55 | 36.15 | 149,920 | -0.30(-0.82%) |
Oct 22, 2021 | 36.75 | 36.90 | 35.25 | 36.45 | 180,424 | -0.75(-2.02%) |
Oct 21, 2021 | 35.25 | 37.35 | 35.10 | 37.20 | 177,117 | +1.65(+4.64%) |
Oct 20, 2021 | 34.65 | 36.30 | 34.35 | 35.55 | 201,777 | +0.90(+2.60%) |
Oct 19, 2021 | 34.65 | 34.95 | 33.75 | 34.65 | 117,352 | +0.30(+0.87%) |
Oct 18, 2021 | 35.40 | 35.70 | 34.20 | 34.35 | 148,305 | -0.90(-2.55%) |
Oct 15, 2021 | 35.55 | 36.00 | 34.80 | 35.25 | 151,604 | -0.15(-0.42%) |
Oct 14, 2021 | 35.25 | 35.40 | 34.65 | 35.40 | 111,896 | +1.05(+3.06%) |
Oct 13, 2021 | 35.25 | 35.55 | 34.05 | 34.35 | 104,034 | -0.75(-2.14%) |
Oct 12, 2021 | 33.15 | 35.10 | 33.03 | 35.10 | 147,270 | +1.95(+5.88%) |
Oct 11, 2021 | 34.05 | 34.35 | 33.15 | 33.15 | 69,671 | -0.45(-1.34%) |
Oct 08, 2021 | 33.75 | 34.35 | 33.15 | 33.60 | 94,871 | +0.00(+0.00%) |
Oct 07, 2021 | 33.15 | 34.65 | 32.70 | 33.60 | 167,208 | +0.45(+1.36%) |
Oct 06, 2021 | 33.60 | 33.83 | 32.40 | 33.15 | 149,589 | -0.60(-1.78%) |
Oct 05, 2021 | 33.75 | 34.50 | 33.30 | 33.75 | 159,326 | +0.45(+1.35%) |
Oct 04, 2021 | 35.70 | 35.77 | 33.00 | 33.30 | 229,971 | -2.10(-5.93%) |
Oct 01, 2021 | 35.85 | 35.85 | 34.95 | 35.40 | 139,691 | +0.45(+1.29%) |
Sep 30, 2021 | 35.40 | 36.45 | 34.80 | 34.95 | 146,630 | -0.30(-0.85%) |
Sep 29, 2021 | 36.15 | 36.60 | 34.80 | 35.25 | 126,995 | -0.15(-0.42%) |
Sep 28, 2021 | 36.30 | 36.60 | 35.40 | 35.40 | 118,027 | -0.90(-2.48%) |
Sep 27, 2021 | 37.80 | 38.10 | 36.30 | 36.30 | 132,533 | -1.35(-3.59%) |
Sep 24, 2021 | 38.25 | 38.70 | 37.20 | 37.65 | 114,562 | -0.90(-2.33%) |
Sep 23, 2021 | 37.50 | 38.55 | 37.05 | 38.55 | 182,526 | +1.95(+5.33%) |
Sep 22, 2021 | 36.15 | 37.05 | 35.55 | 36.60 | 193,653 | +0.60(+1.67%) |
Sep 21, 2021 | 35.40 | 36.60 | 34.50 | 36.00 | 243,662 | +0.30(+0.84%) |
Sep 20, 2021 | 35.25 | 36.08 | 34.50 | 35.70 | 233,409 | -1.05(-2.86%) |
Sep 17, 2021 | 37.20 | 37.20 | 36.15 | 36.75 | 349,010 | +0.15(+0.41%) |
Sep 16, 2021 | 37.35 | 38.10 | 36.15 | 36.60 | 201,072 | -0.30(-0.81%) |
Sep 15, 2021 | 34.50 | 37.05 | 34.50 | 36.90 | 289,218 | +2.55(+7.42%) |
Sep 14, 2021 | 36.00 | 36.15 | 34.05 | 34.35 | 329,294 | -1.50(-4.18%) |
Sep 13, 2021 | 38.25 | 38.25 | 35.70 | 35.85 | 274,276 | -1.95(-5.16%) |
Sep 10, 2021 | 38.70 | 39.15 | 37.50 | 37.80 | 204,765 | -0.45(-1.18%) |
Sep 09, 2021 | 39.45 | 40.05 | 38.25 | 38.25 | 279,110 | -1.20(-3.04%) |
Sep 08, 2021 | 41.25 | 41.25 | 39.00 | 39.45 | 192,937 | -1.80(-4.36%) |
Sep 07, 2021 | 42.75 | 43.05 | 40.65 | 41.25 | 198,937 | -1.50(-3.51%) |
Sep 03, 2021 | 44.25 | 44.55 | 42.75 | 42.75 | 160,748 | -1.50(-3.39%) |
Sep 02, 2021 | 43.05 | 44.40 | 42.60 | 44.25 | 172,666 | +1.20(+2.79%) |