Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.44 | 34.44 | 33.63 | 33.74 | 220,050 | -1.15(-3.30%) |
Nov 29, 2021 | 35.39 | 35.39 | 34.79 | 34.89 | 96,079 | -0.18(-0.51%) |
Nov 26, 2021 | 35.33 | 35.43 | 34.70 | 35.07 | 71,205 | -1.32(-3.63%) |
Nov 24, 2021 | 36.38 | 36.69 | 36.26 | 36.39 | 180,649 | -0.35(-0.95%) |
Nov 23, 2021 | 36.15 | 36.80 | 36.15 | 36.74 | 120,127 | +0.79(+2.21%) |
Nov 22, 2021 | 35.59 | 36.19 | 35.52 | 35.94 | 93,665 | +0.55(+1.56%) |
Nov 19, 2021 | 35.90 | 36.07 | 35.31 | 35.39 | 151,133 | -0.82(-2.26%) |
Nov 18, 2021 | 36.74 | 36.28 | 36.11 | 36.21 | 90,016 | -0.47(-1.28%) |
Nov 17, 2021 | 36.64 | 36.82 | 36.47 | 36.68 | 128,342 | -0.10(-0.26%) |
Nov 16, 2021 | 36.66 | 36.95 | 36.54 | 36.78 | 135,377 | +0.23(+0.62%) |
Nov 15, 2021 | 36.84 | 36.84 | 36.42 | 36.55 | 208,573 | -0.07(-0.20%) |
Nov 12, 2021 | 36.62 | 36.70 | 36.35 | 36.62 | 134,004 | -0.03(-0.09%) |
Nov 11, 2021 | 36.67 | 36.80 | 36.31 | 36.66 | 294,365 | -0.05(-0.13%) |
Nov 10, 2021 | 36.58 | 36.71 | 133,303 | +0.28(+0.77%) | ||
Nov 09, 2021 | 36.67 | 36.87 | 36.30 | 36.42 | 188,591 | -0.47(-1.28%) |
Nov 08, 2021 | 36.91 | 37.04 | 36.63 | 36.90 | 92,721 | +0.06(+0.15%) |
Nov 05, 2021 | 36.57 | 37.09 | 36.49 | 36.84 | 103,464 | +0.47(+1.30%) |
Nov 04, 2021 | 37.06 | 37.20 | 35.89 | 36.37 | 157,516 | -0.79(-2.12%) |
Nov 03, 2021 | 36.99 | 37.37 | 36.66 | 37.16 | 168,098 | -0.09(-0.24%) |
Nov 02, 2021 | 37.00 | 37.44 | 36.99 | 37.24 | 173,451 | +0.26(+0.70%) |
Nov 01, 2021 | 37.09 | 37.48 | 36.05 | 36.99 | 358,888 | +0.94(+2.61%) |
Oct 29, 2021 | 36.51 | 36.80 | 36.02 | 36.05 | 206,775 | -0.55(-1.49%) |
Oct 28, 2021 | 36.42 | 36.76 | 36.36 | 36.59 | 126,009 | +0.40(+1.11%) |
Oct 27, 2021 | 36.81 | 36.92 | 36.09 | 36.19 | 320,461 | -0.59(-1.59%) |
Oct 26, 2021 | 37.10 | 36.78 | 121,477 | -0.34(-0.91%) | ||
Oct 25, 2021 | 37.03 | 37.14 | 36.70 | 37.12 | 138,581 | +0.19(+0.52%) |
Oct 22, 2021 | 36.85 | 37.08 | 36.66 | 36.92 | 88,846 | +0.08(+0.22%) |
Oct 21, 2021 | 37.08 | 37.12 | 36.59 | 36.84 | 89,124 | -0.13(-0.35%) |
Oct 20, 2021 | 36.36 | 37.02 | 36.03 | 36.97 | 100,487 | +0.65(+1.79%) |
Oct 19, 2021 | 36.42 | 36.51 | 36.22 | 36.32 | 110,295 | +0.23(+0.65%) |
Oct 18, 2021 | 36.26 | 36.47 | 36.02 | 36.09 | 116,460 | -0.35(-0.97%) |
Oct 15, 2021 | 36.63 | 36.80 | 36.38 | 36.44 | 182,468 | +0.18(+0.49%) |
Oct 14, 2021 | 36.05 | 36.32 | 35.77 | 36.26 | 133,445 | +0.39(+1.08%) |
Oct 13, 2021 | 35.87 | 35.95 | 35.28 | 35.88 | 107,365 | -0.07(-0.20%) |
Oct 12, 2021 | 35.83 | 36.22 | 35.78 | 35.95 | 158,553 | +0.16(+0.45%) |
Oct 11, 2021 | 36.07 | 36.44 | 35.76 | 35.79 | 169,735 | -0.12(-0.34%) |
Oct 08, 2021 | 35.68 | 36.05 | 35.65 | 35.91 | 157,537 | +0.27(+0.74%) |
Oct 07, 2021 | 35.59 | 36.13 | 35.59 | 35.64 | 285,254 | +0.22(+0.61%) |
Oct 06, 2021 | 34.49 | 35.43 | 34.31 | 35.43 | 242,626 | +0.66(+1.90%) |
Oct 05, 2021 | 34.21 | 34.92 | 33.84 | 34.77 | 194,199 | +0.70(+2.05%) |
Oct 04, 2021 | 34.23 | 34.73 | 33.96 | 34.07 | 163,961 | -0.15(-0.45%) |
Oct 01, 2021 | 33.72 | 34.46 | 33.60 | 34.22 | 143,665 | +0.51(+1.50%) |
Sep 30, 2021 | 34.42 | 34.66 | 33.72 | 33.72 | 147,717 | -0.55(-1.62%) |
Sep 29, 2021 | 33.95 | 34.31 | 33.95 | 34.27 | 122,880 | +0.33(+0.97%) |
Sep 28, 2021 | 34.42 | 34.85 | 33.82 | 33.94 | 160,265 | -0.47(-1.38%) |
Sep 27, 2021 | 33.64 | 34.58 | 33.64 | 34.42 | 219,148 | +0.92(+2.73%) |
Sep 24, 2021 | 33.42 | 33.93 | 33.42 | 33.50 | 151,897 | -0.06(-0.19%) |
Sep 23, 2021 | 33.59 | 33.91 | 33.52 | 33.56 | 223,190 | +0.10(+0.29%) |
Sep 22, 2021 | 33.74 | 33.89 | 33.43 | 33.47 | 314,980 | -0.01(-0.02%) |
Sep 21, 2021 | 34.03 | 34.29 | 33.48 | 33.48 | 157,529 | -0.29(-0.86%) |
Sep 20, 2021 | 33.72 | 34.02 | 33.30 | 33.76 | 255,270 | -0.57(-1.66%) |
Sep 17, 2021 | 34.75 | 34.94 | 34.34 | 34.34 | 2,002,304 | -0.34(-0.97%) |
Sep 16, 2021 | 35.06 | 35.18 | 34.64 | 34.67 | 165,673 | -0.31(-0.87%) |
Sep 15, 2021 | 34.60 | 35.18 | 34.60 | 34.98 | 164,618 | +0.28(+0.81%) |
Sep 14, 2021 | 34.97 | 35.25 | 34.58 | 34.70 | 202,653 | -0.29(-0.83%) |
Sep 13, 2021 | 34.42 | 35.07 | 34.09 | 34.99 | 183,919 | +0.90(+2.64%) |
Sep 10, 2021 | 34.82 | 34.82 | 33.98 | 34.09 | 185,235 | -0.47(-1.35%) |
Sep 09, 2021 | 35.02 | 35.53 | 34.54 | 34.55 | 156,873 | -0.57(-1.62%) |
Sep 08, 2021 | 35.02 | 35.52 | 34.88 | 35.12 | 374,912 | -0.02(-0.05%) |
Sep 07, 2021 | 35.64 | 35.64 | 35.07 | 35.14 | 152,786 | -0.35(-0.97%) |
Sep 03, 2021 | 35.77 | 35.97 | 35.45 | 35.48 | 141,568 | -0.30(-0.83%) |
Sep 02, 2021 | 35.93 | 35.93 | 35.61 | 35.78 | 131,833 | -0.03(-0.09%) |