Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.69 | 34.46 | 32.59 | 32.97 | 432,876 | -1.17(-3.43%) |
Nov 29, 2021 | 34.46 | 34.63 | 33.46 | 34.14 | 494,422 | +0.42(+1.25%) |
Nov 26, 2021 | 34.06 | 34.69 | 33.34 | 33.72 | 304,503 | -1.68(-4.75%) |
Nov 24, 2021 | 35.13 | 35.50 | 34.60 | 35.40 | 175,680 | -0.28(-0.78%) |
Nov 23, 2021 | 35.48 | 36.17 | 35.35 | 35.68 | 399,043 | +0.20(+0.56%) |
Nov 22, 2021 | 37.01 | 37.83 | 35.31 | 35.48 | 785,867 | -1.33(-3.61%) |
Nov 19, 2021 | 36.95 | 37.97 | 36.53 | 36.81 | 378,024 | -0.37(-1.00%) |
Nov 18, 2021 | 38.22 | 37.22 | 36.92 | 37.18 | 772,110 | -0.99(-2.59%) |
Nov 17, 2021 | 38.29 | 38.76 | 37.92 | 38.17 | 443,845 | -0.12(-0.31%) |
Nov 16, 2021 | 37.22 | 38.50 | 37.11 | 38.29 | 470,280 | +1.00(+2.68%) |
Nov 15, 2021 | 37.42 | 38.89 | 36.56 | 37.29 | 784,085 | +1.03(+2.84%) |
Nov 12, 2021 | 35.85 | 36.28 | 35.46 | 36.26 | 346,351 | +0.57(+1.60%) |
Nov 11, 2021 | 35.50 | 35.84 | 35.35 | 35.69 | 221,600 | +0.38(+1.08%) |
Nov 10, 2021 | 35.05 | 35.31 | 532,596 | -1.09(-2.99%) | ||
Nov 09, 2021 | 36.17 | 37.13 | 35.85 | 36.40 | 616,615 | +0.52(+1.45%) |
Nov 08, 2021 | 36.12 | 36.73 | 35.30 | 35.88 | 595,899 | -0.05(-0.14%) |
Nov 05, 2021 | 35.44 | 36.18 | 35.25 | 35.93 | 511,114 | +0.81(+2.31%) |
Nov 04, 2021 | 35.50 | 35.75 | 34.60 | 35.12 | 617,630 | -0.11(-0.31%) |
Nov 03, 2021 | 35.34 | 35.52 | 34.64 | 35.23 | 555,631 | +0.40(+1.15%) |
Nov 02, 2021 | 34.53 | 35.60 | 34.46 | 34.83 | 800,102 | +0.44(+1.28%) |
Nov 01, 2021 | 32.30 | 34.76 | 33.42 | 34.39 | 1,141,039 | +2.35(+7.33%) |
Oct 29, 2021 | 31.99 | 32.13 | 30.10 | 32.04 | 1,462,988 | -0.96(-2.91%) |
Oct 28, 2021 | 31.00 | 33.08 | 30.93 | 33.00 | 757,838 | +2.35(+7.67%) |
Oct 27, 2021 | 30.87 | 31.62 | 30.64 | 30.65 | 324,152 | -0.24(-0.78%) |
Oct 26, 2021 | 31.67 | 30.85 | 30.89 | 342,688 | -0.55(-1.75%) | |
Oct 25, 2021 | 31.03 | 31.86 | 31.44 | 658,474 | +0.53(+1.71%) | |
Oct 22, 2021 | 31.24 | 31.70 | 30.77 | 30.91 | 515,316 | +0.01(+0.03%) |
Oct 21, 2021 | 30.97 | 31.23 | 30.71 | 30.90 | 405,512 | -0.40(-1.28%) |
Oct 20, 2021 | 31.16 | 31.47 | 30.75 | 31.30 | 242,935 | +0.09(+0.29%) |
Oct 19, 2021 | 31.02 | 31.45 | 30.93 | 31.21 | 302,053 | +0.24(+0.77%) |
Oct 18, 2021 | 30.58 | 31.37 | 30.42 | 30.97 | 335,014 | +0.28(+0.91%) |
Oct 15, 2021 | 31.47 | 31.48 | 30.65 | 30.69 | 360,531 | -0.32(-1.03%) |
Oct 14, 2021 | 30.93 | 31.26 | 30.58 | 31.01 | 283,257 | +0.96(+3.19%) |
Oct 13, 2021 | 30.48 | 30.79 | 29.92 | 30.05 | 287,080 | -0.34(-1.12%) |
Oct 12, 2021 | 30.82 | 31.03 | 30.20 | 30.39 | 238,442 | -0.25(-0.82%) |
Oct 11, 2021 | 30.62 | 31.22 | 30.61 | 30.64 | 192,614 | +0.02(+0.07%) |
Oct 08, 2021 | 31.45 | 31.45 | 30.56 | 30.62 | 180,911 | -0.71(-2.27%) |
Oct 07, 2021 | 31.58 | 32.22 | 31.23 | 31.33 | 234,603 | +0.13(+0.42%) |
Oct 06, 2021 | 30.81 | 31.62 | 30.75 | 31.20 | 202,073 | -0.01(-0.03%) |
Oct 05, 2021 | 31.20 | 31.83 | 30.95 | 31.21 | 274,513 | +0.11(+0.35%) |
Oct 04, 2021 | 31.88 | 32.10 | 30.80 | 31.10 | 316,795 | -0.86(-2.69%) |
Oct 01, 2021 | 32.05 | 32.60 | 31.43 | 31.96 | 346,044 | +0.02(+0.06%) |
Sep 30, 2021 | 32.51 | 32.90 | 31.92 | 31.94 | 442,106 | +0.30(+0.95%) |
Sep 29, 2021 | 32.50 | 32.50 | 31.40 | 31.64 | 305,177 | -0.63(-1.95%) |
Sep 28, 2021 | 33.58 | 33.59 | 32.09 | 32.27 | 445,314 | -1.14(-3.41%) |
Sep 27, 2021 | 32.65 | 33.59 | 32.63 | 33.41 | 230,540 | +0.36(+1.09%) |
Sep 24, 2021 | 33.43 | 33.43 | 32.65 | 33.05 | 212,069 | -0.20(-0.60%) |
Sep 23, 2021 | 32.91 | 33.46 | 32.91 | 33.25 | 234,595 | +0.42(+1.28%) |
Sep 22, 2021 | 32.20 | 33.09 | 32.08 | 32.83 | 241,799 | +0.99(+3.11%) |
Sep 21, 2021 | 32.79 | 32.90 | 31.35 | 31.84 | 387,909 | -0.65(-2.00%) |
Sep 20, 2021 | 32.50 | 32.66 | 31.64 | 32.49 | 346,085 | -0.96(-2.87%) |
Sep 17, 2021 | 34.03 | 34.14 | 33.01 | 33.45 | 714,835 | -0.53(-1.56%) |
Sep 16, 2021 | 33.52 | 34.30 | 33.21 | 33.98 | 278,692 | +0.09(+0.27%) |
Sep 15, 2021 | 33.90 | 33.94 | 32.86 | 33.89 | 343,614 | +0.11(+0.33%) |
Sep 14, 2021 | 34.66 | 34.86 | 33.62 | 33.78 | 239,126 | -0.63(-1.83%) |
Sep 13, 2021 | 34.93 | 35.00 | 33.87 | 34.41 | 359,380 | -0.01(-0.03%) |
Sep 10, 2021 | 35.04 | 35.66 | 34.36 | 34.42 | 369,192 | -0.13(-0.38%) |
Sep 09, 2021 | 34.11 | 34.92 | 33.99 | 34.55 | 297,540 | +0.53(+1.56%) |
Sep 08, 2021 | 35.17 | 35.17 | 33.51 | 34.02 | 497,652 | -1.23(-3.49%) |
Sep 07, 2021 | 35.62 | 36.25 | 35.12 | 35.25 | 289,921 | -0.32(-0.90%) |
Sep 03, 2021 | 34.85 | 35.77 | 34.68 | 35.57 | 293,295 | +0.60(+1.72%) |
Sep 02, 2021 | 34.71 | 35.45 | 34.66 | 34.97 | 316,735 | +0.39(+1.13%) |