Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.31 | 31.82 | 29.77 | 29.78 | 440,994 | -1.85(-5.85%) |
Nov 29, 2021 | 32.58 | 32.92 | 31.49 | 31.63 | 419,147 | -0.88(-2.71%) |
Nov 26, 2021 | 31.16 | 32.84 | 30.69 | 32.51 | 419,621 | +0.63(+1.98%) |
Nov 24, 2021 | 31.72 | 32.16 | 31.31 | 31.88 | 457,004 | -0.27(-0.84%) |
Nov 23, 2021 | 33.77 | 33.77 | 31.91 | 32.15 | 615,199 | -1.82(-5.36%) |
Nov 22, 2021 | 34.08 | 34.45 | 33.37 | 33.97 | 594,495 | +0.03(+0.09%) |
Nov 19, 2021 | 33.87 | 34.18 | 33.26 | 33.94 | 686,966 | -0.07(-0.21%) |
Nov 18, 2021 | 34.75 | 34.04 | 33.93 | 34.01 | 324,913 | -0.45(-1.31%) |
Nov 17, 2021 | 35.09 | 35.49 | 34.20 | 34.46 | 351,437 | -0.60(-1.71%) |
Nov 16, 2021 | 35.14 | 35.49 | 35.02 | 35.06 | 520,915 | -0.20(-0.57%) |
Nov 15, 2021 | 35.49 | 35.53 | 34.94 | 35.26 | 359,886 | +0.08(+0.23%) |
Nov 12, 2021 | 35.44 | 35.46 | 34.72 | 35.18 | 178,180 | -0.03(-0.09%) |
Nov 11, 2021 | 34.14 | 35.53 | 34.14 | 35.21 | 261,993 | +1.26(+3.71%) |
Nov 10, 2021 | 34.11 | 33.95 | 436,158 | -0.55(-1.59%) | ||
Nov 09, 2021 | 34.35 | 34.93 | 34.13 | 34.50 | 321,649 | +0.01(+0.03%) |
Nov 08, 2021 | 35.20 | 35.72 | 34.39 | 34.49 | 272,830 | -0.78(-2.21%) |
Nov 05, 2021 | 34.64 | 35.39 | 34.59 | 35.27 | 274,093 | +0.98(+2.86%) |
Nov 04, 2021 | 34.14 | 34.74 | 33.99 | 34.29 | 266,711 | +0.25(+0.73%) |
Nov 03, 2021 | 32.27 | 34.12 | 32.27 | 34.04 | 413,323 | +2.01(+6.28%) |
Nov 02, 2021 | 31.51 | 32.07 | 31.24 | 32.03 | 221,501 | +0.34(+1.07%) |
Nov 01, 2021 | 31.98 | 31.88 | 31.26 | 31.69 | 400,880 | -0.43(-1.34%) |
Oct 29, 2021 | 29.60 | 32.13 | 32.12 | 671,195 | +2.68(+9.10%) | |
Oct 28, 2021 | 30.15 | 33.18 | 28.96 | 29.44 | 1,163,767 | +0.92(+3.23%) |
Oct 27, 2021 | 29.70 | 30.00 | 28.17 | 28.52 | 584,809 | -1.08(-3.65%) |
Oct 26, 2021 | 29.38 | 29.60 | 377,315 | +0.15(+0.51%) | ||
Oct 25, 2021 | 29.10 | 29.89 | 28.99 | 29.45 | 556,641 | +0.37(+1.27%) |
Oct 22, 2021 | 29.93 | 29.98 | 28.83 | 29.08 | 261,448 | -0.78(-2.61%) |
Oct 21, 2021 | 30.42 | 30.42 | 29.34 | 29.86 | 415,569 | -0.66(-2.16%) |
Oct 20, 2021 | 30.75 | 30.75 | 30.18 | 30.52 | 301,403 | -0.01(-0.03%) |
Oct 19, 2021 | 30.48 | 30.74 | 30.23 | 30.53 | 250,350 | +0.13(+0.43%) |
Oct 18, 2021 | 30.25 | 30.62 | 29.83 | 30.40 | 329,184 | +0.27(+0.90%) |
Oct 15, 2021 | 29.65 | 30.62 | 29.50 | 30.13 | 288,086 | +0.80(+2.73%) |
Oct 14, 2021 | 28.95 | 29.39 | 28.70 | 29.33 | 265,426 | +0.78(+2.73%) |
Oct 13, 2021 | 28.50 | 28.75 | 28.34 | 28.55 | 281,934 | +0.06(+0.21%) |
Oct 12, 2021 | 28.79 | 29.22 | 28.41 | 28.49 | 329,759 | -0.20(-0.70%) |
Oct 11, 2021 | 29.78 | 29.78 | 28.68 | 28.69 | 412,217 | -1.04(-3.50%) |
Oct 08, 2021 | 30.41 | 30.58 | 29.64 | 29.73 | 297,606 | -0.74(-2.43%) |
Oct 07, 2021 | 31.07 | 31.28 | 30.35 | 30.47 | 297,900 | -0.22(-0.72%) |
Oct 06, 2021 | 30.78 | 31.18 | 30.50 | 30.69 | 248,735 | -0.40(-1.29%) |
Oct 05, 2021 | 31.00 | 31.62 | 30.88 | 31.09 | 351,874 | +0.10(+0.32%) |
Oct 04, 2021 | 30.17 | 31.34 | 29.98 | 30.99 | 483,726 | +0.73(+2.41%) |
Oct 01, 2021 | 30.78 | 30.78 | 29.51 | 30.26 | 520,744 | -0.25(-0.82%) |
Sep 30, 2021 | 32.53 | 32.53 | 30.43 | 30.51 | 600,979 | -2.01(-6.18%) |
Sep 29, 2021 | 33.07 | 33.43 | 32.45 | 32.52 | 344,480 | -0.55(-1.66%) |
Sep 28, 2021 | 34.29 | 34.46 | 32.90 | 33.07 | 298,484 | -1.38(-4.01%) |
Sep 27, 2021 | 34.13 | 34.87 | 33.95 | 34.45 | 364,272 | +0.51(+1.50%) |
Sep 24, 2021 | 34.11 | 34.18 | 33.29 | 33.94 | 338,182 | -0.35(-1.02%) |
Sep 23, 2021 | 33.85 | 34.34 | 33.37 | 34.29 | 374,744 | +0.66(+1.96%) |
Sep 22, 2021 | 32.46 | 33.78 | 32.40 | 33.63 | 421,671 | +1.35(+4.18%) |
Sep 21, 2021 | 32.65 | 32.65 | 31.92 | 32.28 | 250,236 | +0.17(+0.53%) |
Sep 20, 2021 | 32.19 | 32.61 | 31.59 | 32.11 | 384,850 | -0.77(-2.34%) |
Sep 17, 2021 | 32.06 | 33.05 | 31.79 | 32.88 | 483,162 | +1.04(+3.27%) |
Sep 16, 2021 | 31.07 | 31.93 | 30.90 | 31.84 | 281,803 | +0.59(+1.89%) |
Sep 15, 2021 | 30.33 | 31.39 | 29.85 | 31.25 | 429,186 | +0.92(+3.03%) |
Sep 14, 2021 | 31.27 | 31.27 | 30.08 | 30.33 | 472,644 | -1.02(-3.25%) |
Sep 13, 2021 | 32.75 | 32.75 | 31.31 | 31.35 | 360,672 | -1.35(-4.13%) |
Sep 10, 2021 | 32.86 | 34.15 | 32.65 | 32.70 | 586,033 | +0.22(+0.68%) |
Sep 09, 2021 | 32.15 | 32.90 | 31.66 | 32.48 | 863,415 | +0.31(+0.96%) |
Sep 08, 2021 | 32.21 | 32.73 | 31.93 | 32.17 | 398,158 | -0.10(-0.31%) |
Sep 07, 2021 | 33.32 | 33.76 | 32.23 | 32.27 | 483,394 | -0.86(-2.60%) |
Sep 03, 2021 | 32.68 | 33.13 | 32.34 | 33.13 | 297,974 | +0.54(+1.66%) |
Sep 02, 2021 | 32.28 | 32.83 | 31.57 | 32.59 | 245,234 | +0.13(+0.40%) |