Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.03 | 33.31 | 32.31 | 32.66 | 2,531,634 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.62 | 33.04 | 33.35 | 1,964,136 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.96 | 1,057,682 | -0.78(-2.25%) |
Nov 24, 2021 | 34.90 | 34.99 | 34.59 | 34.75 | 876,898 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.22 | 34.77 | 35.13 | 957,028 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.57 | 34.79 | 1,276,240 | +0.38(+1.11%) |
Nov 19, 2021 | 34.43 | 34.72 | 33.87 | 34.41 | 1,703,341 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.03 | 34.89 | 34.92 | 1,238,981 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.91 | 35.23 | 1,970,512 | -0.71(-1.98%) |
Nov 16, 2021 | 36.56 | 36.85 | 35.93 | 35.95 | 2,202,205 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.27 | 1,852,523 | -0.13(-0.35%) |
Nov 12, 2021 | 37.14 | 37.62 | 37.04 | 37.41 | 1,679,538 | +0.17(+0.44%) |
Nov 11, 2021 | 36.53 | 37.32 | 36.47 | 37.24 | 1,305,751 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,700 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.28 | 37.37 | 36.81 | 36.83 | 2,007,754 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.81 | 37.40 | 37.49 | 1,432,455 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.46 | 2,063,573 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.23 | 37.04 | 37.54 | 2,109,543 | -0.60(-1.56%) |
Nov 03, 2021 | 37.73 | 38.42 | 37.66 | 38.14 | 2,169,862 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.15 | 37.85 | 1,620,102 | +0.56(+1.51%) |
Nov 01, 2021 | 37.42 | 37.08 | 36.92 | 37.29 | 1,883,151 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.04 | 37.15 | 2,105,266 | -0.02(-0.05%) |
Oct 28, 2021 | 36.58 | 37.18 | 36.58 | 37.17 | 2,087,455 | +0.72(+1.97%) |
Oct 27, 2021 | 37.15 | 37.34 | 36.42 | 36.45 | 1,533,179 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,232 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.11 | 37.59 | 37.08 | 37.43 | 1,444,752 | +0.48(+1.29%) |
Oct 22, 2021 | 36.66 | 37.02 | 36.58 | 36.96 | 1,824,048 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.60 | 1,498,487 | +0.27(+0.74%) |
Oct 20, 2021 | 36.13 | 36.51 | 35.96 | 36.33 | 1,557,770 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,496 | +0.03(+0.07%) |
Oct 18, 2021 | 35.89 | 36.36 | 35.88 | 36.27 | 2,440,301 | +0.30(+0.84%) |
Oct 15, 2021 | 36.20 | 36.40 | 35.93 | 35.97 | 1,964,164 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.13 | 35.73 | 2,155,056 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,346,261 | +0.10(+0.30%) |
Oct 12, 2021 | 34.99 | 35.23 | 34.65 | 34.94 | 2,383,155 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.37 | 34.49 | 34.92 | 2,499,298 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,788 | +0.53(+1.55%) |
Oct 07, 2021 | 33.91 | 34.22 | 33.76 | 33.94 | 2,278,898 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,780 | +0.48(+1.44%) |
Oct 05, 2021 | 33.04 | 33.47 | 32.77 | 33.09 | 2,616,173 | +0.30(+0.92%) |
Oct 04, 2021 | 32.90 | 33.67 | 32.64 | 32.79 | 3,141,573 | +0.03(+0.11%) |
Oct 01, 2021 | 32.22 | 33.01 | 32.08 | 32.76 | 3,807,549 | +0.67(+2.10%) |
Sep 30, 2021 | 32.83 | 32.89 | 32.08 | 32.08 | 3,694,547 | -0.50(-1.54%) |
Sep 29, 2021 | 32.59 | 32.95 | 32.31 | 32.58 | 1,732,395 | +0.17(+0.53%) |
Sep 28, 2021 | 32.81 | 33.30 | 32.37 | 32.41 | 2,075,371 | -0.29(-0.90%) |
Sep 27, 2021 | 32.43 | 32.91 | 32.32 | 32.70 | 2,469,592 | +0.48(+1.50%) |
Sep 24, 2021 | 32.09 | 32.41 | 32.05 | 32.22 | 1,926,547 | +0.03(+0.08%) |
Sep 23, 2021 | 31.68 | 32.41 | 31.63 | 32.19 | 2,494,737 | +0.83(+2.64%) |
Sep 22, 2021 | 31.15 | 31.60 | 31.05 | 31.36 | 1,996,219 | +0.53(+1.71%) |
Sep 21, 2021 | 31.67 | 31.80 | 30.62 | 30.84 | 1,853,486 | -0.18(-0.59%) |
Sep 20, 2021 | 30.63 | 31.06 | 30.40 | 31.02 | 3,047,083 | -0.55(-1.75%) |
Sep 17, 2021 | 31.58 | 31.98 | 31.36 | 31.57 | 4,353,273 | +0.08(+0.25%) |
Sep 16, 2021 | 31.78 | 31.85 | 31.42 | 31.49 | 1,792,368 | -0.19(-0.60%) |
Sep 15, 2021 | 31.69 | 31.93 | 31.29 | 31.68 | 1,959,822 | +0.02(+0.05%) |
Sep 14, 2021 | 32.04 | 32.13 | 31.38 | 31.67 | 2,107,771 | -0.16(-0.49%) |
Sep 13, 2021 | 31.93 | 32.08 | 31.63 | 31.82 | 1,535,730 | +0.18(+0.57%) |
Sep 10, 2021 | 32.04 | 32.10 | 31.64 | 31.64 | 1,594,042 | -0.16(-0.49%) |
Sep 09, 2021 | 31.75 | 32.17 | 31.65 | 31.80 | 1,631,765 | +0.08(+0.25%) |
Sep 08, 2021 | 31.50 | 32.04 | 31.41 | 31.72 | 2,164,335 | +0.01(+0.03%) |
Sep 07, 2021 | 31.75 | 32.18 | 31.65 | 31.71 | 1,334,602 | +0.14(+0.44%) |
Sep 03, 2021 | 31.61 | 31.81 | 31.54 | 31.57 | 1,056,165 | -0.17(-0.54%) |
Sep 02, 2021 | 31.73 | 31.98 | 31.55 | 31.75 | 1,721,084 | +0.11(+0.36%) |