Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.46 | 24.62 | 23.17 | 24.00 | 364,438 | +0.62(+2.65%) |
Nov 29, 2021 | 23.85 | 23.85 | 22.73 | 23.38 | 205,001 | +0.03(+0.13%) |
Nov 26, 2021 | 22.54 | 23.49 | 22.21 | 23.35 | 167,920 | -0.05(-0.21%) |
Nov 24, 2021 | 23.02 | 23.91 | 22.35 | 23.40 | 232,491 | +0.02(+0.09%) |
Nov 23, 2021 | 24.30 | 24.87 | 22.31 | 23.38 | 436,266 | -0.80(-3.31%) |
Nov 22, 2021 | 25.77 | 26.76 | 22.74 | 24.18 | 491,888 | -1.70(-6.57%) |
Nov 19, 2021 | 26.74 | 27.46 | 25.65 | 25.88 | 303,256 | -1.12(-4.15%) |
Nov 18, 2021 | 30.83 | 27.29 | 26.88 | 27.00 | 363,973 | -3.57(-11.68%) |
Nov 17, 2021 | 30.27 | 31.18 | 28.88 | 30.57 | 396,644 | -0.05(-0.16%) |
Nov 16, 2021 | 30.75 | 31.27 | 29.75 | 30.62 | 339,747 | -0.24(-0.78%) |
Nov 15, 2021 | 31.85 | 32.25 | 30.64 | 30.86 | 414,635 | -0.99(-3.11%) |
Nov 12, 2021 | 31.89 | 32.15 | 30.61 | 31.85 | 513,750 | -0.15(-0.47%) |
Nov 11, 2021 | 33.22 | 33.88 | 31.66 | 32.00 | 1,708,449 | -0.32(-0.99%) |
Nov 10, 2021 | 33.60 | 32.23 | 32.32 | 138,732 | -1.66(-4.89%) | |
Nov 09, 2021 | 36.77 | 36.77 | 31.81 | 33.98 | 287,768 | -4.79(-12.35%) |
Nov 08, 2021 | 37.83 | 39.00 | 37.04 | 38.77 | 169,844 | +0.83(+2.19%) |
Nov 05, 2021 | 37.10 | 39.34 | 36.50 | 37.94 | 201,187 | +1.21(+3.29%) |
Nov 04, 2021 | 34.68 | 37.45 | 33.96 | 36.73 | 627,124 | +3.65(+11.03%) |
Nov 03, 2021 | 33.76 | 34.12 | 32.08 | 33.08 | 200,110 | -0.86(-2.53%) |
Nov 02, 2021 | 35.45 | 36.09 | 33.72 | 33.94 | 158,452 | -1.65(-4.64%) |
Nov 01, 2021 | 32.84 | 35.85 | 32.90 | 35.59 | 256,604 | +2.69(+8.18%) |
Oct 29, 2021 | 32.80 | 33.24 | 32.27 | 32.90 | 61,433 | +0.37(+1.14%) |
Oct 28, 2021 | 32.08 | 33.25 | 32.08 | 32.53 | 77,886 | +0.53(+1.66%) |
Oct 27, 2021 | 32.41 | 33.01 | 31.82 | 32.00 | 55,575 | -0.54(-1.66%) |
Oct 26, 2021 | 32.37 | 32.54 | 61,250 | +0.24(+0.74%) | ||
Oct 25, 2021 | 34.70 | 34.97 | 31.94 | 32.30 | 125,862 | -2.41(-6.94%) |
Oct 22, 2021 | 35.06 | 35.25 | 34.30 | 34.71 | 133,321 | -0.03(-0.09%) |
Oct 21, 2021 | 33.58 | 34.93 | 33.53 | 34.74 | 95,192 | +1.02(+3.02%) |
Oct 20, 2021 | 33.70 | 34.01 | 33.00 | 33.72 | 61,390 | +0.02(+0.06%) |
Oct 19, 2021 | 32.51 | 34.28 | 32.50 | 33.70 | 133,204 | +1.25(+3.85%) |
Oct 18, 2021 | 32.04 | 32.69 | 31.80 | 32.45 | 71,862 | +0.41(+1.28%) |
Oct 15, 2021 | 34.13 | 34.13 | 31.92 | 32.04 | 128,562 | -1.62(-4.81%) |
Oct 14, 2021 | 33.22 | 34.14 | 32.95 | 33.66 | 139,954 | +0.97(+2.97%) |
Oct 13, 2021 | 32.38 | 33.07 | 31.96 | 32.69 | 91,916 | +0.62(+1.93%) |
Oct 12, 2021 | 31.94 | 32.57 | 31.69 | 32.07 | 95,210 | +0.17(+0.53%) |
Oct 11, 2021 | 32.04 | 32.59 | 31.66 | 31.90 | 103,562 | -0.40(-1.24%) |
Oct 08, 2021 | 33.08 | 33.64 | 32.21 | 32.30 | 99,210 | -0.88(-2.65%) |
Oct 07, 2021 | 32.27 | 33.98 | 32.03 | 33.18 | 128,317 | +1.11(+3.46%) |
Oct 06, 2021 | 33.28 | 33.80 | 31.99 | 32.07 | 165,243 | -1.74(-5.15%) |
Oct 05, 2021 | 32.98 | 34.52 | 32.98 | 33.81 | 184,584 | +0.09(+0.27%) |
Oct 04, 2021 | 34.97 | 34.97 | 33.05 | 33.72 | 256,932 | -1.26(-3.60%) |
Oct 01, 2021 | 32.65 | 35.42 | 32.34 | 34.98 | 281,448 | +2.46(+7.56%) |
Sep 30, 2021 | 32.14 | 32.95 | 32.10 | 32.52 | 283,419 | +0.41(+1.28%) |
Sep 29, 2021 | 32.25 | 32.48 | 31.26 | 32.11 | 212,865 | +0.10(+0.31%) |
Sep 28, 2021 | 32.84 | 33.81 | 31.86 | 32.01 | 183,694 | -1.48(-4.42%) |
Sep 27, 2021 | 36.26 | 36.26 | 32.61 | 33.49 | 315,537 | -2.89(-7.94%) |
Sep 24, 2021 | 38.00 | 38.00 | 36.24 | 36.38 | 221,155 | -1.82(-4.76%) |
Sep 23, 2021 | 36.97 | 38.43 | 36.58 | 38.20 | 176,309 | +1.43(+3.89%) |
Sep 22, 2021 | 36.49 | 37.41 | 36.27 | 36.77 | 120,262 | +0.48(+1.32%) |
Sep 21, 2021 | 35.48 | 36.44 | 35.10 | 36.29 | 215,306 | +0.96(+2.72%) |
Sep 20, 2021 | 34.54 | 35.65 | 34.00 | 35.33 | 261,428 | -0.53(-1.48%) |
Sep 17, 2021 | 37.03 | 37.39 | 35.11 | 35.86 | 1,292,742 | -1.08(-2.92%) |
Sep 16, 2021 | 36.79 | 37.05 | 36.13 | 36.94 | 188,294 | +0.19(+0.52%) |
Sep 15, 2021 | 36.00 | 37.05 | 35.64 | 36.75 | 196,139 | +0.76(+2.11%) |
Sep 14, 2021 | 36.47 | 37.00 | 35.88 | 35.99 | 241,901 | -0.49(-1.34%) |
Sep 13, 2021 | 36.34 | 37.93 | 35.90 | 36.48 | 223,835 | -0.03(-0.08%) |
Sep 10, 2021 | 36.30 | 37.51 | 35.83 | 36.51 | 227,205 | +0.58(+1.61%) |
Sep 09, 2021 | 36.62 | 37.59 | 35.76 | 35.93 | 200,304 | -0.95(-2.58%) |
Sep 08, 2021 | 39.06 | 39.55 | 35.94 | 36.88 | 404,447 | -2.19(-5.61%) |
Sep 07, 2021 | 38.89 | 39.81 | 38.28 | 39.07 | 303,512 | -0.06(-0.15%) |
Sep 03, 2021 | 37.71 | 39.62 | 37.66 | 39.13 | 257,127 | +1.35(+3.57%) |
Sep 02, 2021 | 36.33 | 38.16 | 36.25 | 37.78 | 181,047 | +1.68(+4.65%) |