Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.63 | 30.92 | 29.39 | 29.99 | 3,144,822 | -1.03(-3.32%) |
Nov 29, 2021 | 31.02 | 31.40 | 30.69 | 31.02 | 2,856,690 | +0.52(+1.70%) |
Nov 26, 2021 | 30.37 | 31.07 | 29.88 | 30.50 | 1,849,918 | -1.13(-3.57%) |
Nov 24, 2021 | 31.07 | 31.87 | 31.06 | 31.63 | 1,424,097 | +0.20(+0.64%) |
Nov 23, 2021 | 31.42 | 31.86 | 31.13 | 31.43 | 1,393,673 | +0.31(+1.00%) |
Nov 22, 2021 | 31.61 | 31.86 | 31.11 | 31.12 | 1,391,102 | -0.25(-0.80%) |
Nov 19, 2021 | 31.67 | 32.00 | 31.34 | 31.37 | 1,876,804 | -0.76(-2.37%) |
Nov 18, 2021 | 32.14 | 32.13 | 31.38 | 32.13 | 1,766,830 | -0.01(-0.03%) |
Nov 17, 2021 | 32.38 | 32.56 | 32.02 | 32.14 | 1,275,368 | -0.14(-0.43%) |
Nov 16, 2021 | 33.03 | 33.50 | 32.23 | 32.28 | 1,654,420 | -0.77(-2.33%) |
Nov 15, 2021 | 33.52 | 33.55 | 32.75 | 33.05 | 1,238,623 | -0.29(-0.87%) |
Nov 12, 2021 | 33.96 | 34.17 | 33.32 | 33.34 | 815,895 | -0.64(-1.88%) |
Nov 11, 2021 | 33.78 | 34.37 | 33.75 | 33.98 | 1,214,394 | +0.40(+1.19%) |
Nov 10, 2021 | 33.56 | 33.58 | 1,640,735 | -0.23(-0.68%) | ||
Nov 09, 2021 | 33.42 | 33.91 | 33.14 | 33.81 | 1,623,488 | +0.43(+1.29%) |
Nov 08, 2021 | 34.44 | 34.86 | 33.35 | 33.38 | 1,475,950 | -0.95(-2.77%) |
Nov 05, 2021 | 34.51 | 34.91 | 34.18 | 34.33 | 1,846,310 | +0.50(+1.48%) |
Nov 04, 2021 | 32.95 | 34.60 | 32.39 | 33.83 | 2,744,175 | +1.35(+4.16%) |
Nov 03, 2021 | 32.76 | 33.21 | 32.11 | 32.48 | 2,177,916 | -0.50(-1.52%) |
Nov 02, 2021 | 33.39 | 33.56 | 32.77 | 32.98 | 1,760,630 | -0.39(-1.17%) |
Nov 01, 2021 | 32.83 | 33.94 | 33.28 | 33.37 | 1,954,332 | +0.80(+2.46%) |
Oct 29, 2021 | 32.55 | 33.00 | 32.30 | 32.57 | 1,549,345 | -0.06(-0.18%) |
Oct 28, 2021 | 32.42 | 32.91 | 32.34 | 32.63 | 963,201 | +0.33(+1.02%) |
Oct 27, 2021 | 32.75 | 33.04 | 32.11 | 32.30 | 1,357,767 | -0.48(-1.46%) |
Oct 26, 2021 | 34.03 | 32.63 | 32.78 | 1,897,485 | -1.27(-3.73%) | |
Oct 25, 2021 | 34.62 | 34.62 | 33.91 | 34.05 | 850,726 | -0.52(-1.50%) |
Oct 22, 2021 | 35.10 | 35.19 | 34.52 | 34.57 | 762,131 | -0.40(-1.14%) |
Oct 21, 2021 | 34.65 | 35.10 | 34.31 | 34.97 | 1,409,672 | +0.13(+0.37%) |
Oct 20, 2021 | 34.62 | 35.30 | 34.52 | 34.84 | 1,300,532 | +0.36(+1.04%) |
Oct 19, 2021 | 34.80 | 34.80 | 34.26 | 34.48 | 1,088,624 | -0.20(-0.58%) |
Oct 18, 2021 | 34.68 | 35.01 | 34.41 | 34.68 | 1,461,709 | -0.24(-0.69%) |
Oct 15, 2021 | 34.95 | 35.47 | 34.83 | 34.92 | 1,144,169 | +0.32(+0.92%) |
Oct 14, 2021 | 33.89 | 34.67 | 33.85 | 34.60 | 1,661,661 | +1.20(+3.59%) |
Oct 13, 2021 | 33.29 | 33.57 | 32.56 | 33.40 | 2,090,106 | +0.13(+0.39%) |
Oct 12, 2021 | 33.61 | 33.87 | 33.10 | 33.27 | 1,720,157 | -0.46(-1.36%) |
Oct 11, 2021 | 34.34 | 34.40 | 33.65 | 33.73 | 1,403,703 | -0.62(-1.80%) |
Oct 08, 2021 | 34.59 | 35.03 | 34.29 | 34.35 | 711,597 | -0.30(-0.87%) |
Oct 07, 2021 | 34.58 | 35.03 | 34.50 | 34.65 | 904,352 | +0.31(+0.90%) |
Oct 06, 2021 | 34.51 | 34.89 | 33.45 | 34.34 | 1,743,925 | -0.76(-2.17%) |
Oct 05, 2021 | 35.03 | 35.59 | 34.52 | 35.10 | 2,093,658 | +0.39(+1.12%) |
Oct 04, 2021 | 34.75 | 35.17 | 34.42 | 34.71 | 1,677,559 | -0.02(-0.06%) |
Oct 01, 2021 | 34.00 | 34.99 | 33.67 | 34.73 | 1,667,291 | +1.12(+3.33%) |
Sep 30, 2021 | 34.36 | 34.50 | 33.39 | 33.61 | 3,121,988 | -0.68(-1.98%) |
Sep 29, 2021 | 34.58 | 34.78 | 34.13 | 34.29 | 1,097,729 | -0.23(-0.67%) |
Sep 28, 2021 | 35.43 | 35.56 | 34.44 | 34.52 | 1,017,615 | -0.99(-2.79%) |
Sep 27, 2021 | 35.03 | 35.96 | 34.92 | 35.51 | 1,283,691 | +0.58(+1.66%) |
Sep 24, 2021 | 35.10 | 35.24 | 34.67 | 34.93 | 700,570 | -0.25(-0.71%) |
Sep 23, 2021 | 35.10 | 35.44 | 34.63 | 35.18 | 1,019,059 | +0.40(+1.15%) |
Sep 22, 2021 | 34.48 | 35.09 | 34.44 | 34.78 | 1,405,283 | +0.28(+0.81%) |
Sep 21, 2021 | 35.43 | 35.43 | 34.11 | 34.50 | 1,190,559 | -0.48(-1.37%) |
Sep 20, 2021 | 34.80 | 35.32 | 34.32 | 34.98 | 2,011,948 | -0.98(-2.73%) |
Sep 17, 2021 | 35.77 | 36.36 | 35.77 | 35.96 | 3,096,398 | -0.03(-0.08%) |
Sep 16, 2021 | 35.72 | 36.34 | 35.34 | 35.99 | 1,293,806 | +0.25(+0.70%) |
Sep 15, 2021 | 35.40 | 35.96 | 34.52 | 35.74 | 1,767,552 | +0.36(+1.02%) |
Sep 14, 2021 | 36.76 | 36.76 | 35.25 | 35.38 | 1,837,208 | -0.60(-1.67%) |
Sep 13, 2021 | 35.01 | 36.13 | 34.71 | 35.98 | 1,427,343 | +1.61(+4.68%) |
Sep 10, 2021 | 35.76 | 35.81 | 34.36 | 34.37 | 1,298,055 | -1.12(-3.16%) |
Sep 09, 2021 | 35.20 | 35.86 | 35.08 | 35.49 | 1,089,977 | +0.10(+0.28%) |
Sep 08, 2021 | 35.90 | 35.90 | 35.00 | 35.39 | 1,465,880 | -0.59(-1.64%) |
Sep 07, 2021 | 36.35 | 36.75 | 35.95 | 35.98 | 3,294,585 | -0.04(-0.11%) |
Sep 03, 2021 | 35.45 | 36.05 | 35.13 | 36.02 | 1,982,929 | +0.38(+1.07%) |
Sep 02, 2021 | 34.83 | 35.98 | 34.78 | 35.64 | 2,264,503 | +0.78(+2.24%) |