Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.00 | 45.96 | 41.82 | 43.56 | 1,439,514 | -1.80(-3.97%) |
Nov 29, 2021 | 46.80 | 47.28 | 44.40 | 45.36 | 997,023 | -1.32(-2.83%) |
Nov 26, 2021 | 46.56 | 47.52 | 45.60 | 46.68 | 650,397 | -0.60(-1.27%) |
Nov 24, 2021 | 45.96 | 48.12 | 45.12 | 47.28 | 821,230 | +0.72(+1.55%) |
Nov 23, 2021 | 47.16 | 47.64 | 45.48 | 46.56 | 1,791,262 | -1.20(-2.51%) |
Nov 22, 2021 | 46.80 | 49.08 | 44.28 | 47.76 | 1,962,371 | +0.96(+2.05%) |
Nov 19, 2021 | 47.64 | 48.60 | 46.26 | 46.80 | 1,393,798 | -1.20(-2.50%) |
Nov 18, 2021 | 50.76 | 48.48 | 47.64 | 48.00 | 2,618,050 | -3.72(-7.19%) |
Nov 17, 2021 | 52.44 | 52.68 | 50.04 | 51.72 | 1,827,301 | -1.44(-2.71%) |
Nov 16, 2021 | 54.00 | 54.00 | 51.24 | 53.16 | 2,054,884 | -0.96(-1.77%) |
Nov 15, 2021 | 52.80 | 54.36 | 51.36 | 54.12 | 2,544,688 | +0.12(+0.22%) |
Nov 12, 2021 | 51.84 | 54.48 | 49.92 | 54.00 | 6,682,903 | +3.12(+6.13%) |
Nov 11, 2021 | 59.76 | 60.24 | 49.32 | 50.88 | 21,448,064 | -37.80(-42.63%) |
Nov 10, 2021 | 91.44 | 88.68 | 989,410 | -3.00(-3.27%) | ||
Nov 09, 2021 | 96.00 | 96.12 | 90.12 | 91.68 | 751,454 | -3.60(-3.78%) |
Nov 08, 2021 | 90.84 | 96.24 | 90.67 | 95.28 | 889,821 | +6.12(+6.86%) |
Nov 05, 2021 | 91.20 | 92.88 | 88.80 | 89.16 | 752,549 | -1.20(-1.33%) |
Nov 04, 2021 | 93.00 | 94.08 | 89.64 | 90.36 | 692,839 | -2.40(-2.59%) |
Nov 03, 2021 | 92.64 | 95.40 | 92.28 | 92.76 | 484,340 | +0.12(+0.13%) |
Nov 02, 2021 | 96.00 | 96.00 | 92.28 | 92.64 | 417,058 | -2.88(-3.02%) |
Nov 01, 2021 | 93.96 | 95.94 | 95.76 | 95.52 | 366,062 | +1.92(+2.05%) |
Oct 29, 2021 | 89.88 | 94.44 | 89.88 | 93.60 | 568,200 | +3.24(+3.59%) |
Oct 28, 2021 | 88.44 | 91.44 | 88.32 | 90.36 | 366,772 | +2.04(+2.31%) |
Oct 27, 2021 | 91.08 | 92.76 | 88.32 | 88.32 | 469,593 | -2.28(-2.52%) |
Oct 26, 2021 | 91.08 | 90.60 | 90.60 | 534,658 | +0.12(+0.13%) | |
Oct 25, 2021 | 93.00 | 94.32 | 90.24 | 90.48 | 968,605 | -6.72(-6.91%) |
Oct 22, 2021 | 98.16 | 98.96 | 95.76 | 97.20 | 475,322 | -2.04(-2.06%) |
Oct 21, 2021 | 96.84 | 101.52 | 96.84 | 99.24 | 576,441 | +2.88(+2.99%) |
Oct 20, 2021 | 98.04 | 100.20 | 96.24 | 96.36 | 447,665 | -0.84(-0.86%) |
Oct 19, 2021 | 93.48 | 99.00 | 93.24 | 97.20 | 582,256 | +4.68(+5.06%) |
Oct 18, 2021 | 92.52 | 95.64 | 91.41 | 92.52 | 413,677 | -1.08(-1.15%) |
Oct 15, 2021 | 96.00 | 96.84 | 93.60 | 93.60 | 474,055 | -1.20(-1.27%) |
Oct 14, 2021 | 90.00 | 95.88 | 89.52 | 94.80 | 1,384,693 | +6.36(+7.19%) |
Oct 13, 2021 | 84.60 | 88.44 | 83.76 | 88.44 | 804,062 | +4.08(+4.84%) |
Oct 12, 2021 | 83.16 | 85.68 | 83.16 | 84.36 | 410,386 | +1.44(+1.74%) |
Oct 11, 2021 | 84.12 | 87.00 | 82.86 | 82.92 | 426,902 | -1.56(-1.85%) |
Oct 08, 2021 | 87.36 | 87.96 | 84.48 | 84.48 | 443,442 | -2.76(-3.16%) |
Oct 07, 2021 | 87.00 | 90.00 | 86.40 | 87.24 | 582,857 | +0.96(+1.11%) |
Oct 06, 2021 | 85.68 | 86.64 | 84.54 | 86.28 | 599,370 | -0.36(-0.42%) |
Oct 05, 2021 | 87.24 | 88.08 | 85.50 | 86.64 | 455,910 | +0.24(+0.28%) |
Oct 04, 2021 | 91.32 | 91.56 | 85.92 | 86.40 | 681,299 | -5.76(-6.25%) |
Oct 01, 2021 | 93.12 | 93.48 | 89.76 | 92.16 | 533,810 | -0.84(-0.90%) |
Sep 30, 2021 | 92.16 | 93.50 | 91.08 | 93.00 | 458,161 | +2.28(+2.51%) |
Sep 29, 2021 | 93.24 | 93.72 | 90.72 | 90.72 | 474,489 | -2.52(-2.70%) |
Sep 28, 2021 | 94.56 | 95.76 | 93.00 | 93.24 | 459,359 | -2.16(-2.26%) |
Sep 27, 2021 | 96.60 | 96.90 | 94.74 | 95.40 | 424,501 | -1.56(-1.61%) |
Sep 24, 2021 | 97.68 | 98.16 | 96.54 | 96.96 | 272,090 | -2.16(-2.18%) |
Sep 23, 2021 | 96.84 | 100.02 | 96.36 | 99.12 | 499,940 | +2.88(+2.99%) |
Sep 22, 2021 | 95.04 | 97.20 | 94.48 | 96.24 | 544,552 | +2.16(+2.30%) |
Sep 21, 2021 | 96.24 | 96.84 | 93.24 | 94.08 | 607,312 | -1.92(-2.00%) |
Sep 20, 2021 | 96.00 | 98.04 | 94.32 | 96.00 | 681,420 | -2.16(-2.20%) |
Sep 17, 2021 | 99.60 | 100.08 | 97.68 | 98.16 | 981,380 | -0.84(-0.85%) |
Sep 16, 2021 | 99.24 | 100.56 | 98.52 | 99.00 | 347,807 | -0.84(-0.84%) |
Sep 15, 2021 | 98.64 | 100.32 | 97.80 | 99.84 | 434,678 | +1.08(+1.09%) |
Sep 14, 2021 | 101.88 | 102.00 | 97.68 | 98.76 | 589,878 | -2.76(-2.72%) |
Sep 13, 2021 | 103.80 | 104.88 | 100.32 | 101.52 | 553,220 | -0.96(-0.94%) |
Sep 10, 2021 | 107.04 | 107.40 | 102.36 | 102.48 | 510,710 | -3.84(-3.61%) |
Sep 09, 2021 | 106.08 | 108.84 | 105.72 | 106.32 | 237,855 | -0.96(-0.89%) |
Sep 08, 2021 | 106.68 | 108.48 | 105.24 | 107.28 | 385,308 | +0.84(+0.79%) |
Sep 07, 2021 | 111.48 | 112.32 | 106.32 | 106.44 | 575,284 | -4.44(-4.00%) |
Sep 03, 2021 | 107.40 | 111.12 | 107.40 | 110.88 | 468,469 | +3.60(+3.36%) |
Sep 02, 2021 | 105.24 | 108.12 | 104.52 | 107.28 | 547,658 | +2.04(+1.94%) |