Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.35 | 33.79 | 33.35 | 33.25 | 589,163 | -0.39(-1.17%) |
Nov 29, 2021 | 33.89 | 34.17 | 33.55 | 33.64 | 701,671 | +0.21(+0.63%) |
Nov 26, 2021 | 33.92 | 34.27 | 33.42 | 33.43 | 512,451 | -1.07(-3.10%) |
Nov 24, 2021 | 34.54 | 34.84 | 34.12 | 34.50 | 1,299,429 | -0.10(-0.28%) |
Nov 23, 2021 | 34.52 | 34.68 | 33.93 | 34.60 | 1,451,262 | +0.19(+0.54%) |
Nov 22, 2021 | 34.14 | 35.10 | 34.14 | 34.41 | 969,475 | +0.27(+0.80%) |
Nov 19, 2021 | 33.71 | 34.17 | 33.63 | 34.14 | 707,677 | +0.43(+1.28%) |
Nov 18, 2021 | 34.02 | 33.82 | 33.55 | 33.70 | 924,876 | -0.26(-0.75%) |
Nov 17, 2021 | 33.14 | 33.99 | 33.14 | 33.96 | 426,013 | +0.62(+1.85%) |
Nov 16, 2021 | 33.55 | 33.86 | 33.06 | 33.34 | 413,372 | -0.12(-0.37%) |
Nov 15, 2021 | 33.19 | 33.48 | 33.07 | 33.47 | 451,778 | +0.44(+1.34%) |
Nov 12, 2021 | 33.10 | 33.59 | 32.88 | 33.03 | 1,062,746 | -0.09(-0.27%) |
Nov 11, 2021 | 32.83 | 33.36 | 32.62 | 33.11 | 960,630 | +0.44(+1.35%) |
Nov 10, 2021 | 32.25 | 32.67 | 669,082 | +0.22(+0.68%) | ||
Nov 09, 2021 | 32.54 | 32.74 | 32.35 | 32.45 | 716,671 | +0.01(+0.03%) |
Nov 08, 2021 | 33.22 | 33.22 | 32.34 | 32.44 | 699,344 | -0.70(-2.11%) |
Nov 05, 2021 | 32.78 | 33.46 | 32.69 | 33.14 | 836,884 | +0.64(+1.98%) |
Nov 04, 2021 | 30.91 | 32.70 | 30.57 | 32.50 | 810,441 | +1.12(+3.57%) |
Nov 03, 2021 | 31.14 | 31.40 | 30.85 | 31.37 | 843,911 | +0.05(+0.17%) |
Nov 02, 2021 | 32.12 | 32.12 | 31.01 | 31.32 | 835,989 | -0.74(-2.31%) |
Nov 01, 2021 | 31.36 | 32.20 | 31.33 | 32.06 | 821,683 | +0.73(+2.34%) |
Oct 29, 2021 | 30.64 | 31.37 | 30.64 | 31.33 | 673,137 | +0.52(+1.69%) |
Oct 28, 2021 | 30.04 | 30.85 | 30.04 | 30.81 | 628,817 | +0.97(+3.26%) |
Oct 27, 2021 | 30.29 | 30.49 | 29.80 | 29.84 | 485,543 | -0.27(-0.91%) |
Oct 26, 2021 | 29.64 | 30.15 | 30.11 | 784,422 | +0.45(+1.52%) | |
Oct 25, 2021 | 28.35 | 29.90 | 28.35 | 29.66 | 1,589,463 | +1.28(+4.51%) |
Oct 22, 2021 | 28.03 | 28.39 | 27.87 | 28.38 | 876,458 | +0.37(+1.32%) |
Oct 21, 2021 | 27.88 | 28.22 | 27.87 | 28.01 | 499,103 | +0.13(+0.47%) |
Oct 20, 2021 | 28.10 | 28.40 | 27.78 | 27.88 | 654,420 | -0.22(-0.79%) |
Oct 19, 2021 | 27.58 | 28.20 | 27.58 | 28.10 | 586,296 | +0.52(+1.89%) |
Oct 18, 2021 | 27.49 | 27.89 | 27.20 | 27.58 | 829,516 | +0.01(+0.03%) |
Oct 15, 2021 | 29.49 | 29.49 | 27.55 | 27.57 | 5,833,184 | -1.76(-5.99%) |
Oct 14, 2021 | 29.91 | 30.16 | 29.24 | 29.33 | 894,048 | -0.57(-1.92%) |
Oct 13, 2021 | 29.78 | 30.42 | 29.78 | 29.90 | 1,041,859 | +0.23(+0.77%) |
Oct 12, 2021 | 29.61 | 29.86 | 29.36 | 29.67 | 1,168,921 | +0.12(+0.42%) |
Oct 11, 2021 | 29.12 | 30.59 | 29.03 | 29.55 | 1,914,764 | +1.02(+3.56%) |
Oct 08, 2021 | 28.35 | 28.76 | 28.28 | 28.53 | 796,053 | +0.13(+0.47%) |
Oct 07, 2021 | 28.04 | 28.72 | 27.95 | 28.40 | 842,722 | +0.40(+1.42%) |
Oct 06, 2021 | 27.32 | 28.05 | 27.30 | 28.00 | 645,530 | +0.45(+1.63%) |
Oct 05, 2021 | 27.49 | 27.76 | 27.26 | 27.55 | 654,861 | +0.71(+2.63%) |
Oct 04, 2021 | 26.54 | 26.97 | 26.52 | 26.84 | 633,066 | +0.17(+0.63%) |
Oct 01, 2021 | 26.99 | 27.04 | 26.59 | 26.68 | 361,811 | -0.05(-0.20%) |
Sep 30, 2021 | 27.24 | 27.24 | 26.73 | 26.73 | 500,083 | -0.50(-1.85%) |
Sep 29, 2021 | 26.94 | 27.43 | 26.78 | 27.23 | 451,172 | +0.36(+1.35%) |
Sep 28, 2021 | 27.20 | 27.30 | 26.77 | 26.87 | 572,285 | -0.37(-1.36%) |
Sep 27, 2021 | 28.11 | 28.11 | 27.18 | 27.24 | 534,741 | -0.87(-3.08%) |
Sep 24, 2021 | 28.31 | 28.55 | 28.07 | 28.11 | 554,550 | -0.16(-0.56%) |
Sep 23, 2021 | 28.30 | 28.67 | 28.03 | 28.27 | 703,855 | +0.12(+0.44%) |
Sep 22, 2021 | 27.59 | 28.47 | 27.59 | 28.14 | 600,821 | +0.57(+2.08%) |
Sep 21, 2021 | 27.90 | 27.99 | 27.52 | 27.57 | 420,316 | -0.12(-0.45%) |
Sep 20, 2021 | 27.73 | 27.86 | 27.13 | 27.69 | 957,875 | -0.30(-1.07%) |
Sep 17, 2021 | 27.86 | 28.02 | 27.52 | 27.99 | 1,633,483 | +0.20(+0.73%) |
Sep 16, 2021 | 27.80 | 27.96 | 27.52 | 27.79 | 972,488 | -0.05(-0.19%) |
Sep 15, 2021 | 27.43 | 27.93 | 27.26 | 27.84 | 544,099 | +0.34(+1.25%) |
Sep 14, 2021 | 27.24 | 27.61 | 27.15 | 27.50 | 539,032 | +0.26(+0.97%) |
Sep 13, 2021 | 27.61 | 27.66 | 27.11 | 27.23 | 657,065 | -0.25(-0.90%) |
Sep 10, 2021 | 28.09 | 28.09 | 27.45 | 27.48 | 560,541 | -0.50(-1.80%) |
Sep 09, 2021 | 28.07 | 28.23 | 27.96 | 27.98 | 461,183 | -0.06(-0.22%) |
Sep 08, 2021 | 27.59 | 28.12 | 27.52 | 28.04 | 746,596 | +0.39(+1.40%) |
Sep 07, 2021 | 27.87 | 27.98 | 27.60 | 27.66 | 500,879 | -0.34(-1.20%) |
Sep 03, 2021 | 28.43 | 28.55 | 27.97 | 27.99 | 405,213 | -0.20(-0.72%) |
Sep 02, 2021 | 28.02 | 28.33 | 28.00 | 28.20 | 505,313 | +0.19(+0.66%) |