Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.50 | 31.77 | 31.01 | 30.99 | 39,912 | -0.34(-1.09%) |
Nov 29, 2021 | 32.93 | 33.20 | 31.00 | 31.33 | 31,834 | -1.18(-3.63%) |
Nov 26, 2021 | 32.50 | 34.00 | 31.95 | 32.51 | 57,416 | +0.01(+0.03%) |
Nov 24, 2021 | 30.50 | 32.50 | 30.50 | 32.50 | 26,569 | +1.98(+6.49%) |
Nov 23, 2021 | 30.30 | 32.50 | 29.55 | 30.52 | 41,507 | +0.77(+2.59%) |
Nov 22, 2021 | 32.50 | 33.00 | 29.51 | 29.75 | 59,267 | -2.53(-7.85%) |
Nov 19, 2021 | 32.41 | 35.50 | 31.66 | 32.28 | 72,354 | +1.18(+3.79%) |
Nov 18, 2021 | 33.00 | 31.47 | 30.50 | 31.11 | 56,000 | -1.81(-5.50%) |
Nov 17, 2021 | 34.53 | 34.79 | 32.62 | 32.91 | 67,273 | -1.84(-5.28%) |
Nov 16, 2021 | 35.50 | 35.94 | 34.05 | 34.75 | 44,046 | -0.75(-2.11%) |
Nov 15, 2021 | 35.50 | 36.22 | 35.50 | 35.50 | 31,914 | -0.25(-0.70%) |
Nov 12, 2021 | 36.50 | 36.94 | 35.60 | 35.75 | 43,278 | -0.75(-2.05%) |
Nov 11, 2021 | 37.00 | 37.44 | 36.01 | 36.50 | 52,490 | -0.95(-2.54%) |
Nov 10, 2021 | 38.40 | 37.10 | 37.45 | 50,842 | -1.06(-2.75%) | |
Nov 09, 2021 | 39.10 | 39.50 | 38.00 | 38.51 | 44,860 | -0.82(-2.07%) |
Nov 08, 2021 | 39.51 | 40.00 | 39.00 | 39.33 | 37,186 | -0.07(-0.18%) |
Nov 05, 2021 | 41.00 | 41.65 | 38.00 | 39.40 | 97,574 | -1.46(-3.57%) |
Nov 04, 2021 | 41.50 | 41.60 | 40.51 | 40.85 | 52,981 | +0.22(+0.55%) |
Nov 03, 2021 | 39.50 | 41.00 | 39.50 | 40.63 | 45,460 | +0.48(+1.18%) |
Nov 02, 2021 | 40.50 | 40.45 | 39.09 | 40.16 | 31,662 | +0.00(+0.00%) |
Nov 01, 2021 | 39.51 | 40.37 | 39.62 | 40.16 | 37,732 | +1.43(+3.69%) |
Oct 29, 2021 | 40.45 | 40.62 | 38.73 | 38.73 | 65,968 | -1.52(-3.79%) |
Oct 28, 2021 | 40.50 | 40.87 | 40.00 | 40.25 | 39,695 | +0.02(+0.06%) |
Oct 27, 2021 | 42.00 | 42.38 | 40.00 | 40.23 | 68,871 | -1.82(-4.34%) |
Oct 26, 2021 | 43.00 | 42.05 | 63,826 | -1.55(-3.56%) | ||
Oct 25, 2021 | 44.00 | 44.42 | 42.75 | 43.60 | 47,841 | -0.32(-0.73%) |
Oct 22, 2021 | 46.50 | 48.00 | 43.06 | 43.92 | 215,302 | +2.62(+6.33%) |
Oct 21, 2021 | 41.62 | 42.24 | 41.25 | 41.30 | 150,050 | -0.70(-1.65%) |
Oct 20, 2021 | 42.40 | 42.40 | 41.41 | 42.00 | 19,748 | -0.11(-0.26%) |
Oct 19, 2021 | 40.80 | 42.40 | 40.50 | 42.11 | 23,028 | +1.09(+2.67%) |
Oct 18, 2021 | 41.48 | 41.49 | 40.62 | 41.02 | 24,575 | -0.35(-0.85%) |
Oct 15, 2021 | 44.50 | 44.50 | 41.00 | 41.37 | 43,998 | -1.36(-3.18%) |
Oct 14, 2021 | 44.45 | 45.50 | 42.26 | 42.73 | 28,522 | -1.32(-3.00%) |
Oct 13, 2021 | 43.50 | 44.50 | 43.09 | 44.05 | 14,255 | +0.55(+1.28%) |
Oct 12, 2021 | 42.00 | 43.50 | 42.00 | 43.49 | 22,500 | +1.59(+3.78%) |
Oct 11, 2021 | 42.50 | 43.30 | 41.75 | 41.91 | 25,591 | -0.70(-1.64%) |
Oct 08, 2021 | 43.98 | 44.25 | 42.19 | 42.60 | 24,729 | -0.52(-1.21%) |
Oct 07, 2021 | 43.00 | 44.45 | 43.00 | 43.12 | 21,542 | +0.10(+0.24%) |
Oct 06, 2021 | 43.00 | 43.59 | 42.69 | 43.02 | 29,356 | -0.77(-1.76%) |
Oct 05, 2021 | 45.12 | 45.50 | 43.50 | 43.79 | 35,352 | -0.77(-1.72%) |
Oct 04, 2021 | 46.50 | 46.81 | 44.51 | 44.55 | 49,883 | -2.34(-4.99%) |
Oct 01, 2021 | 46.00 | 54.00 | 44.50 | 46.90 | 207,817 | +1.14(+2.48%) |
Sep 30, 2021 | 45.50 | 46.50 | 45.02 | 45.76 | 19,128 | +0.75(+1.68%) |
Sep 29, 2021 | 48.00 | 48.50 | 45.00 | 45.01 | 30,009 | -2.00(-4.25%) |
Sep 28, 2021 | 49.00 | 49.99 | 46.89 | 47.01 | 31,381 | -2.52(-5.09%) |
Sep 27, 2021 | 49.00 | 50.50 | 48.00 | 49.52 | 25,187 | +0.62(+1.27%) |
Sep 24, 2021 | 50.00 | 50.50 | 48.51 | 48.91 | 28,126 | -1.34(-2.68%) |
Sep 23, 2021 | 48.50 | 50.50 | 48.00 | 50.25 | 22,844 | +1.16(+2.37%) |
Sep 22, 2021 | 47.00 | 50.50 | 45.60 | 49.09 | 41,948 | +1.59(+3.34%) |
Sep 21, 2021 | 46.50 | 48.93 | 46.02 | 47.50 | 29,276 | +1.00(+2.15%) |
Sep 20, 2021 | 49.50 | 50.00 | 46.00 | 46.50 | 54,617 | -3.50(-7.00%) |
Sep 17, 2021 | 49.73 | 51.50 | 48.62 | 50.00 | 35,137 | +0.00(+0.00%) |
Sep 16, 2021 | 51.00 | 52.50 | 49.28 | 50.00 | 72,995 | -2.50(-4.76%) |
Sep 15, 2021 | 54.00 | 54.50 | 50.50 | 52.50 | 83,191 | -1.00(-1.87%) |
Sep 14, 2021 | 49.50 | 53.50 | 48.84 | 53.50 | 154,281 | +4.02(+8.14%) |
Sep 13, 2021 | 51.11 | 52.00 | 46.15 | 49.48 | 150,285 | -4.02(-7.52%) |
Sep 10, 2021 | 53.50 | 56.00 | 50.00 | 53.50 | 916,587 | +10.17(+23.47%) |
Sep 09, 2021 | 43.00 | 44.40 | 42.68 | 43.33 | 119,413 | +0.33(+0.77%) |
Sep 08, 2021 | 44.50 | 44.74 | 42.75 | 43.00 | 33,236 | -1.41(-3.16%) |
Sep 07, 2021 | 45.76 | 46.80 | 44.08 | 44.41 | 41,290 | -1.69(-3.67%) |
Sep 03, 2021 | 46.00 | 46.95 | 45.95 | 46.09 | 20,166 | +0.05(+0.10%) |
Sep 02, 2021 | 46.00 | 46.99 | 46.00 | 46.05 | 25,497 | -0.20(-0.42%) |