Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.44 | 37.38 | 34.01 | 36.28 | 1,969,142 | -0.62(-1.68%) |
Nov 29, 2021 | 36.51 | 37.60 | 35.98 | 36.90 | 1,316,206 | +0.62(+1.71%) |
Nov 26, 2021 | 38.00 | 38.95 | 35.68 | 36.28 | 1,248,904 | -2.60(-6.69%) |
Nov 24, 2021 | 38.76 | 39.55 | 38.21 | 38.88 | 745,460 | -0.31(-0.79%) |
Nov 23, 2021 | 38.88 | 39.40 | 36.82 | 39.19 | 1,083,297 | -0.18(-0.46%) |
Nov 22, 2021 | 39.37 | 41.83 | 38.35 | 39.37 | 2,261,124 | -0.23(-0.58%) |
Nov 19, 2021 | 39.53 | 40.95 | 38.95 | 39.60 | 1,380,290 | +0.13(+0.33%) |
Nov 18, 2021 | 39.38 | 39.67 | 38.40 | 39.47 | 1,114,918 | -0.05(-0.13%) |
Nov 17, 2021 | 38.48 | 39.84 | 38.32 | 39.52 | 1,517,748 | +0.91(+2.36%) |
Nov 16, 2021 | 39.42 | 39.99 | 38.08 | 38.61 | 1,724,965 | -1.15(-2.89%) |
Nov 15, 2021 | 39.53 | 40.22 | 38.86 | 39.76 | 1,263,890 | +0.11(+0.28%) |
Nov 12, 2021 | 38.71 | 39.75 | 38.32 | 39.65 | 1,211,888 | +1.04(+2.69%) |
Nov 11, 2021 | 37.99 | 39.32 | 37.80 | 38.61 | 814,137 | +0.62(+1.63%) |
Nov 10, 2021 | 39.01 | 37.99 | 2,717,313 | -0.03(-0.08%) | ||
Nov 09, 2021 | 39.42 | 39.46 | 37.43 | 38.02 | 1,242,585 | -1.35(-3.43%) |
Nov 08, 2021 | 39.75 | 40.13 | 38.34 | 39.37 | 1,219,110 | -0.78(-1.94%) |
Nov 05, 2021 | 39.38 | 40.50 | 38.09 | 40.15 | 1,598,650 | +1.38(+3.56%) |
Nov 04, 2021 | 39.81 | 40.39 | 38.00 | 38.77 | 1,523,863 | -0.22(-0.56%) |
Nov 03, 2021 | 37.20 | 39.15 | 36.53 | 38.99 | 1,918,638 | +1.99(+5.38%) |
Nov 02, 2021 | 36.61 | 37.39 | 35.64 | 37.00 | 1,297,715 | +0.59(+1.62%) |
Nov 01, 2021 | 35.44 | 36.88 | 34.81 | 36.41 | 1,774,952 | +1.60(+4.60%) |
Oct 29, 2021 | 34.11 | 35.30 | 34.81 | 1,088,310 | +0.43(+1.25%) | |
Oct 28, 2021 | 32.80 | 34.44 | 34.38 | 1,218,353 | +1.75(+5.36%) | |
Oct 27, 2021 | 33.57 | 33.87 | 32.56 | 32.63 | 1,141,306 | -1.09(-3.23%) |
Oct 26, 2021 | 34.95 | 33.72 | 1,528,108 | -1.25(-3.57%) | ||
Oct 25, 2021 | 34.49 | 35.01 | 33.92 | 34.97 | 1,239,724 | +0.40(+1.16%) |
Oct 22, 2021 | 34.29 | 35.84 | 33.55 | 34.57 | 2,041,642 | -0.44(-1.26%) |
Oct 21, 2021 | 34.70 | 36.01 | 34.59 | 35.01 | 1,443,173 | +0.16(+0.46%) |
Oct 20, 2021 | 33.60 | 35.64 | 33.55 | 34.85 | 1,927,469 | +1.20(+3.57%) |
Oct 19, 2021 | 32.55 | 34.47 | 31.77 | 33.65 | 2,503,095 | +1.22(+3.76%) |
Oct 18, 2021 | 34.64 | 34.86 | 31.72 | 32.43 | 4,984,421 | -2.04(-5.92%) |
Oct 15, 2021 | 36.53 | 36.91 | 34.37 | 34.47 | 3,864,161 | -2.61(-7.04%) |
Oct 14, 2021 | 37.40 | 38.49 | 36.43 | 37.08 | 3,614,048 | +0.17(+0.46%) |
Oct 13, 2021 | 35.50 | 37.22 | 34.62 | 36.91 | 3,912,185 | +0.91(+2.53%) |
Oct 12, 2021 | 40.22 | 41.97 | 34.74 | 36.00 | 15,585,874 | -4.50(-11.11%) |
Oct 11, 2021 | 37.85 | 42.16 | 36.55 | 40.50 | 37,301,712 | +2.09(+5.44%) |
Oct 08, 2021 | 36.98 | 40.90 | 29.07 | 38.41 | 145,618,320 | +18.81(+95.97%) |
Oct 07, 2021 | 18.61 | 21.31 | 17.14 | 19.60 | 6,148,246 | +1.00(+5.38%) |
Oct 06, 2021 | 18.80 | 19.93 | 18.12 | 18.60 | 2,240,566 | -0.40(-2.11%) |
Oct 05, 2021 | 18.65 | 19.89 | 18.39 | 19.00 | 2,536,276 | +0.47(+2.54%) |
Oct 04, 2021 | 18.32 | 19.07 | 18.14 | 18.53 | 1,848,783 | +0.15(+0.82%) |
Oct 01, 2021 | 17.36 | 18.65 | 17.13 | 18.38 | 2,175,755 | +1.28(+7.49%) |
Sep 30, 2021 | 19.23 | 19.23 | 16.75 | 17.10 | 3,815,131 | -2.46(-12.58%) |
Sep 29, 2021 | 20.03 | 20.55 | 19.52 | 19.56 | 2,373,748 | -0.27(-1.36%) |
Sep 28, 2021 | 19.50 | 20.60 | 18.90 | 19.83 | 3,847,535 | +0.62(+3.23%) |
Sep 27, 2021 | 18.96 | 19.68 | 18.35 | 19.21 | 3,670,524 | +1.01(+5.55%) |
Sep 24, 2021 | 18.03 | 18.41 | 17.72 | 18.20 | 2,137,634 | +0.23(+1.28%) |
Sep 23, 2021 | 17.21 | 18.03 | 17.13 | 17.97 | 1,498,127 | +0.78(+4.54%) |
Sep 22, 2021 | 17.08 | 17.29 | 16.76 | 17.19 | 1,377,303 | +0.11(+0.64%) |
Sep 21, 2021 | 16.50 | 17.20 | 16.48 | 17.08 | 1,157,601 | +0.60(+3.64%) |
Sep 20, 2021 | 16.08 | 17.33 | 16.02 | 16.48 | 1,789,946 | -0.09(-0.54%) |
Sep 17, 2021 | 16.00 | 16.75 | 15.81 | 16.57 | 2,036,906 | +0.58(+3.63%) |
Sep 16, 2021 | 15.81 | 16.11 | 15.56 | 15.99 | 1,005,005 | +0.01(+0.06%) |
Sep 15, 2021 | 15.65 | 16.13 | 15.55 | 15.98 | 803,624 | +0.31(+1.98%) |
Sep 14, 2021 | 15.90 | 16.07 | 15.35 | 15.67 | 1,052,745 | -0.24(-1.51%) |
Sep 13, 2021 | 15.50 | 16.37 | 15.15 | 15.91 | 1,366,274 | +0.49(+3.18%) |
Sep 10, 2021 | 15.98 | 16.08 | 15.37 | 15.42 | 928,936 | -0.57(-3.56%) |
Sep 09, 2021 | 15.86 | 16.25 | 15.61 | 15.99 | 1,179,337 | +0.08(+0.50%) |
Sep 08, 2021 | 15.84 | 16.36 | 15.52 | 15.91 | 1,542,381 | +0.10(+0.63%) |
Sep 07, 2021 | 15.91 | 16.28 | 15.48 | 15.81 | 1,033,487 | -0.11(-0.69%) |
Sep 03, 2021 | 16.25 | 16.28 | 15.80 | 15.92 | 906,280 | -0.29(-1.79%) |
Sep 02, 2021 | 16.39 | 16.39 | 15.84 | 16.21 | 786,353 | -0.08(-0.49%) |