Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.11 | 35.30 | 30.81 | 31.62 | 9,828,484 | -2.48(-7.28%) |
Nov 29, 2021 | 33.42 | 35.60 | 32.94 | 34.11 | 3,749,173 | +1.40(+4.29%) |
Nov 26, 2021 | 32.63 | 34.03 | 32.27 | 32.70 | 2,739,061 | -0.84(-2.51%) |
Nov 24, 2021 | 34.31 | 35.20 | 32.76 | 33.54 | 2,491,782 | +0.13(+0.38%) |
Nov 23, 2021 | 35.70 | 36.50 | 33.20 | 33.41 | 2,665,360 | -0.77(-2.26%) |
Nov 22, 2021 | 35.05 | 36.35 | 33.74 | 34.18 | 1,324,334 | -0.88(-2.51%) |
Nov 19, 2021 | 35.16 | 35.63 | 34.86 | 35.06 | 1,048,712 | +0.23(+0.65%) |
Nov 18, 2021 | 38.10 | 34.95 | 34.75 | 34.84 | 1,265,694 | -3.60(-9.36%) |
Nov 17, 2021 | 38.87 | 39.60 | 38.34 | 38.44 | 841,556 | -0.80(-2.04%) |
Nov 16, 2021 | 39.16 | 39.55 | 38.48 | 39.24 | 775,156 | +0.26(+0.66%) |
Nov 15, 2021 | 38.42 | 40.24 | 37.96 | 38.98 | 651,789 | +0.86(+2.26%) |
Nov 12, 2021 | 36.69 | 38.43 | 35.61 | 38.12 | 1,020,399 | +1.65(+4.53%) |
Nov 11, 2021 | 35.70 | 37.06 | 35.51 | 36.47 | 909,884 | +2.21(+6.44%) |
Nov 10, 2021 | 33.49 | 34.26 | 681,724 | +0.76(+2.27%) | ||
Nov 09, 2021 | 33.91 | 34.38 | 33.18 | 33.50 | 440,083 | -0.34(-0.99%) |
Nov 08, 2021 | 35.01 | 35.48 | 33.33 | 33.84 | 481,597 | -0.97(-2.78%) |
Nov 05, 2021 | 35.65 | 36.02 | 34.51 | 34.81 | 334,648 | -0.13(-0.37%) |
Nov 04, 2021 | 35.75 | 36.01 | 34.32 | 34.94 | 659,262 | -0.72(-2.02%) |
Nov 03, 2021 | 35.81 | 36.40 | 35.17 | 35.66 | 432,834 | -0.16(-0.44%) |
Nov 02, 2021 | 35.67 | 36.27 | 35.02 | 35.82 | 412,249 | -0.35(-0.96%) |
Nov 01, 2021 | 34.71 | 36.19 | 35.42 | 36.16 | 662,887 | +1.45(+4.19%) |
Oct 29, 2021 | 34.77 | 34.87 | 32.29 | 34.71 | 3,447,541 | -0.89(-2.50%) |
Oct 28, 2021 | 35.44 | 35.95 | 34.61 | 35.60 | 885,272 | -0.07(-0.19%) |
Oct 27, 2021 | 35.23 | 36.55 | 35.28 | 35.67 | 528,195 | -0.20(-0.55%) |
Oct 26, 2021 | 36.73 | 35.31 | 35.87 | 418,915 | -0.66(-1.81%) | |
Oct 25, 2021 | 37.58 | 37.58 | 36.21 | 36.53 | 832,867 | -1.10(-2.92%) |
Oct 22, 2021 | 37.59 | 38.85 | 37.35 | 37.63 | 1,238,180 | -0.11(-0.29%) |
Oct 21, 2021 | 36.30 | 38.11 | 36.17 | 37.73 | 1,081,264 | +2.12(+5.94%) |
Oct 20, 2021 | 35.38 | 36.11 | 34.96 | 35.62 | 1,508,843 | +0.37(+1.04%) |
Oct 19, 2021 | 34.08 | 35.47 | 33.73 | 35.25 | 894,578 | +1.57(+4.67%) |
Oct 18, 2021 | 33.85 | 34.09 | 33.33 | 33.68 | 827,677 | -0.48(-1.42%) |
Oct 15, 2021 | 33.64 | 34.34 | 32.68 | 34.16 | 668,762 | +0.51(+1.53%) |
Oct 14, 2021 | 33.93 | 34.48 | 32.34 | 33.65 | 1,117,679 | +0.01(+0.03%) |
Oct 13, 2021 | 33.13 | 33.82 | 31.98 | 33.64 | 719,586 | +0.94(+2.87%) |
Oct 12, 2021 | 33.23 | 33.34 | 32.07 | 32.70 | 407,790 | -0.23(-0.69%) |
Oct 11, 2021 | 33.71 | 33.79 | 31.71 | 32.93 | 638,027 | +0.46(+1.43%) |
Oct 08, 2021 | 34.01 | 34.54 | 32.46 | 32.46 | 235,835 | -0.99(-2.96%) |
Oct 07, 2021 | 34.06 | 34.17 | 32.87 | 33.45 | 963,717 | +0.39(+1.17%) |
Oct 06, 2021 | 34.61 | 34.85 | 32.69 | 33.07 | 386,127 | -2.22(-6.30%) |
Oct 05, 2021 | 35.64 | 35.82 | 34.62 | 35.29 | 557,037 | -0.31(-0.86%) |
Oct 04, 2021 | 35.94 | 36.15 | 35.35 | 35.60 | 268,812 | -0.75(-2.07%) |
Oct 01, 2021 | 35.69 | 36.72 | 34.89 | 36.35 | 207,731 | +0.76(+2.14%) |
Sep 30, 2021 | 35.42 | 35.94 | 35.14 | 35.59 | 739,553 | +0.51(+1.47%) |
Sep 29, 2021 | 35.40 | 35.93 | 34.79 | 35.07 | 285,239 | -0.33(-0.92%) |
Sep 28, 2021 | 35.36 | 35.83 | 34.56 | 35.40 | 428,204 | +0.01(+0.03%) |
Sep 27, 2021 | 36.30 | 36.46 | 35.10 | 35.39 | 383,840 | -1.21(-3.30%) |
Sep 24, 2021 | 36.70 | 37.03 | 36.08 | 36.60 | 450,260 | -0.98(-2.61%) |
Sep 23, 2021 | 37.07 | 38.36 | 37.07 | 37.58 | 303,988 | +0.44(+1.17%) |
Sep 22, 2021 | 35.76 | 37.14 | 35.42 | 37.14 | 412,006 | +1.76(+4.97%) |
Sep 21, 2021 | 36.82 | 37.69 | 35.15 | 35.38 | 1,311,491 | -1.16(-3.17%) |
Sep 20, 2021 | 37.09 | 37.16 | 35.99 | 36.54 | 961,582 | -1.57(-4.13%) |
Sep 17, 2021 | 38.35 | 39.20 | 37.28 | 38.11 | 282,132 | +0.34(+0.89%) |
Sep 16, 2021 | 37.58 | 39.52 | 37.08 | 37.77 | 687,912 | -0.58(-1.52%) |
Sep 15, 2021 | 36.11 | 38.91 | 36.11 | 38.36 | 1,384,298 | +2.24(+6.22%) |
Sep 14, 2021 | 35.63 | 36.63 | 35.10 | 36.11 | 360,460 | +0.26(+0.72%) |
Sep 13, 2021 | 36.14 | 36.56 | 34.99 | 35.86 | 713,675 | -0.18(-0.49%) |
Sep 10, 2021 | 38.75 | 38.94 | 36.02 | 36.03 | 449,200 | -2.62(-6.78%) |
Sep 09, 2021 | 37.27 | 38.80 | 37.02 | 38.65 | 908,396 | +0.72(+1.90%) |
Sep 08, 2021 | 37.64 | 38.50 | 36.78 | 37.93 | 1,134,644 | -0.05(-0.13%) |
Sep 07, 2021 | 38.37 | 39.87 | 37.48 | 37.98 | 1,168,858 | +0.48(+1.29%) |
Sep 03, 2021 | 37.07 | 38.16 | 36.62 | 37.50 | 439,244 | +0.61(+1.66%) |
Sep 02, 2021 | 36.97 | 37.68 | 36.64 | 36.88 | 398,505 | +0.23(+0.62%) |