Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.02 | 33.11 | 32.77 | 32.35 | 637,721 | -0.83(-2.51%) |
Nov 29, 2021 | 33.50 | 33.51 | 32.88 | 33.18 | 872,665 | -0.12(-0.37%) |
Nov 26, 2021 | 33.88 | 33.97 | 33.18 | 33.31 | 446,715 | -3.18(-8.71%) |
Nov 24, 2021 | 36.19 | 36.58 | 36.07 | 36.49 | 171,003 | -0.33(-0.88%) |
Nov 23, 2021 | 36.75 | 37.01 | 36.66 | 36.81 | 142,333 | +0.23(+0.63%) |
Nov 22, 2021 | 36.78 | 36.99 | 36.56 | 36.58 | 215,148 | -0.65(-1.75%) |
Nov 19, 2021 | 37.26 | 37.54 | 37.15 | 37.23 | 145,879 | -0.71(-1.87%) |
Nov 18, 2021 | 38.45 | 38.01 | 37.92 | 37.94 | 158,518 | -0.50(-1.30%) |
Nov 17, 2021 | 38.60 | 38.65 | 38.34 | 38.44 | 107,263 | -0.05(-0.12%) |
Nov 16, 2021 | 38.50 | 38.74 | 38.42 | 38.49 | 164,927 | -0.21(-0.54%) |
Nov 15, 2021 | 38.76 | 38.85 | 38.65 | 38.70 | 124,112 | -0.12(-0.32%) |
Nov 12, 2021 | 38.66 | 38.94 | 38.60 | 38.82 | 144,625 | +0.28(+0.72%) |
Nov 11, 2021 | 38.65 | 38.72 | 38.45 | 38.54 | 167,102 | +0.05(+0.12%) |
Nov 10, 2021 | 38.54 | 38.50 | 156,614 | -0.18(-0.47%) | ||
Nov 09, 2021 | 38.77 | 38.93 | 38.47 | 38.68 | 151,694 | -0.26(-0.66%) |
Nov 08, 2021 | 38.77 | 39.03 | 38.73 | 38.94 | 168,270 | +0.69(+1.80%) |
Nov 05, 2021 | 38.34 | 38.48 | 38.14 | 38.25 | 464,546 | -0.25(-0.65%) |
Nov 04, 2021 | 38.69 | 38.71 | 38.29 | 38.50 | 845,252 | -0.78(-2.00%) |
Nov 03, 2021 | 39.01 | 39.39 | 38.96 | 39.28 | 148,940 | +0.23(+0.59%) |
Nov 02, 2021 | 39.38 | 39.42 | 39.01 | 39.05 | 152,852 | -0.84(-2.11%) |
Nov 01, 2021 | 39.69 | 39.89 | 39.64 | 39.89 | 105,078 | +0.35(+0.90%) |
Oct 29, 2021 | 39.68 | 39.80 | 39.35 | 39.54 | 142,820 | -0.37(-0.94%) |
Oct 28, 2021 | 39.66 | 39.92 | 39.60 | 39.91 | 137,399 | +0.26(+0.65%) |
Oct 27, 2021 | 39.82 | 40.08 | 39.58 | 39.66 | 95,757 | -0.14(-0.36%) |
Oct 26, 2021 | 39.88 | 39.80 | 205,784 | +0.60(+1.54%) | ||
Oct 25, 2021 | 39.29 | 39.39 | 39.16 | 39.20 | 112,743 | +0.05(+0.12%) |
Oct 22, 2021 | 39.15 | 39.38 | 38.85 | 39.15 | 157,316 | +0.18(+0.47%) |
Oct 21, 2021 | 38.73 | 39.17 | 38.69 | 38.97 | 182,905 | +0.14(+0.37%) |
Oct 20, 2021 | 38.54 | 38.96 | 38.43 | 38.82 | 264,822 | -0.38(-0.98%) |
Oct 19, 2021 | 38.72 | 39.22 | 38.68 | 39.21 | 281,138 | +0.86(+2.25%) |
Oct 18, 2021 | 38.29 | 38.38 | 38.07 | 38.34 | 315,494 | -0.74(-1.89%) |
Oct 15, 2021 | 39.20 | 39.28 | 38.83 | 39.08 | 342,862 | +0.24(+0.62%) |
Oct 14, 2021 | 38.77 | 38.90 | 38.63 | 38.84 | 300,691 | +0.34(+0.90%) |
Oct 13, 2021 | 38.35 | 38.54 | 37.85 | 38.50 | 424,433 | -0.11(-0.27%) |
Oct 12, 2021 | 38.75 | 38.88 | 38.40 | 38.60 | 308,733 | -0.44(-1.13%) |
Oct 11, 2021 | 39.56 | 39.61 | 39.04 | 39.04 | 138,075 | -0.57(-1.45%) |
Oct 08, 2021 | 39.54 | 40.11 | 39.39 | 39.62 | 456,899 | -0.64(-1.59%) |
Oct 07, 2021 | 39.62 | 40.65 | 39.61 | 40.26 | 1,259,108 | +0.71(+1.79%) |
Oct 06, 2021 | 38.94 | 39.70 | 38.76 | 39.55 | 875,481 | +0.44(+1.13%) |
Oct 05, 2021 | 38.42 | 39.31 | 38.16 | 39.11 | 2,906,670 | +0.59(+1.54%) |
Oct 04, 2021 | 37.95 | 39.32 | 37.35 | 38.52 | 2,654,270 | +0.52(+1.36%) |
Oct 01, 2021 | 37.92 | 38.25 | 37.50 | 38.00 | 125,560 | +0.49(+1.30%) |
Sep 30, 2021 | 37.70 | 38.00 | 37.51 | 37.51 | 116,929 | +0.21(+0.56%) |
Sep 29, 2021 | 37.32 | 37.45 | 37.19 | 37.30 | 110,949 | +0.41(+1.12%) |
Sep 28, 2021 | 36.96 | 37.17 | 36.83 | 36.89 | 193,352 | -0.92(-2.43%) |
Sep 27, 2021 | 37.42 | 37.97 | 37.37 | 37.81 | 148,799 | +1.13(+3.08%) |
Sep 24, 2021 | 36.39 | 36.75 | 36.39 | 36.68 | 144,860 | -0.08(-0.21%) |
Sep 23, 2021 | 36.66 | 37.08 | 36.66 | 36.75 | 233,995 | -0.15(-0.42%) |
Sep 22, 2021 | 36.89 | 37.42 | 36.87 | 36.91 | 211,626 | +1.24(+3.46%) |
Sep 21, 2021 | 35.86 | 36.02 | 35.45 | 35.67 | 242,405 | +0.84(+2.42%) |
Sep 20, 2021 | 35.29 | 35.45 | 34.31 | 34.83 | 341,085 | -3.43(-8.96%) |
Sep 17, 2021 | 38.65 | 38.83 | 38.15 | 38.26 | 158,169 | -0.89(-2.28%) |
Sep 16, 2021 | 38.79 | 39.18 | 38.61 | 39.15 | 200,479 | +0.18(+0.45%) |
Sep 15, 2021 | 38.82 | 38.97 | 38.60 | 38.97 | 111,923 | +0.41(+1.06%) |
Sep 14, 2021 | 38.92 | 38.96 | 38.33 | 38.57 | 119,394 | -0.85(-2.14%) |
Sep 13, 2021 | 39.52 | 39.65 | 39.15 | 39.41 | 128,385 | +0.39(+1.00%) |
Sep 10, 2021 | 39.62 | 39.65 | 39.02 | 39.02 | 261,708 | +0.04(+0.10%) |
Sep 09, 2021 | 39.58 | 39.74 | 38.92 | 38.98 | 615,283 | -1.54(-3.80%) |
Sep 08, 2021 | 40.91 | 40.99 | 40.46 | 40.52 | 140,755 | -0.37(-0.91%) |
Sep 07, 2021 | 41.04 | 41.25 | 40.90 | 40.90 | 114,854 | -0.09(-0.23%) |
Sep 03, 2021 | 40.91 | 41.11 | 40.88 | 40.99 | 112,564 | +0.10(+0.25%) |
Sep 02, 2021 | 40.77 | 41.15 | 40.39 | 40.89 | 212,326 | +1.52(+3.87%) |