Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.78 | 34.33 | 32.55 | 32.64 | 278,183 | -1.15(-3.39%) |
Nov 29, 2021 | 34.85 | 34.88 | 33.76 | 33.78 | 272,009 | -0.60(-1.75%) |
Nov 26, 2021 | 34.77 | 34.77 | 33.72 | 34.38 | 236,932 | -1.25(-3.50%) |
Nov 24, 2021 | 36.10 | 36.57 | 35.63 | 35.63 | 151,759 | -0.77(-2.11%) |
Nov 23, 2021 | 36.40 | 36.63 | 35.84 | 36.40 | 341,065 | -0.23(-0.63%) |
Nov 22, 2021 | 35.93 | 36.93 | 35.86 | 36.63 | 356,789 | +0.85(+2.38%) |
Nov 19, 2021 | 35.36 | 36.01 | 34.94 | 35.78 | 298,418 | +0.29(+0.83%) |
Nov 18, 2021 | 35.36 | 35.72 | 35.44 | 35.49 | 358,260 | +0.12(+0.34%) |
Nov 17, 2021 | 34.64 | 35.44 | 34.10 | 35.36 | 407,333 | +0.47(+1.36%) |
Nov 16, 2021 | 34.07 | 35.05 | 34.00 | 34.89 | 337,887 | +0.72(+2.12%) |
Nov 15, 2021 | 34.09 | 34.41 | 33.96 | 34.17 | 184,504 | -0.02(-0.06%) |
Nov 12, 2021 | 33.97 | 34.37 | 33.83 | 34.19 | 218,077 | +0.20(+0.60%) |
Nov 11, 2021 | 33.88 | 34.35 | 33.52 | 33.98 | 598,721 | +0.24(+0.70%) |
Nov 10, 2021 | 34.30 | 33.74 | 513,249 | -0.53(-1.53%) | ||
Nov 09, 2021 | 34.63 | 34.90 | 34.12 | 34.27 | 420,106 | -0.28(-0.80%) |
Nov 08, 2021 | 35.42 | 35.68 | 34.46 | 34.54 | 315,894 | -0.47(-1.35%) |
Nov 05, 2021 | 34.49 | 35.23 | 34.42 | 35.02 | 340,877 | +0.90(+2.65%) |
Nov 04, 2021 | 34.42 | 34.66 | 33.91 | 34.12 | 276,947 | -0.27(-0.80%) |
Nov 03, 2021 | 33.90 | 34.50 | 33.38 | 34.39 | 348,985 | +0.48(+1.43%) |
Nov 02, 2021 | 33.81 | 34.21 | 33.50 | 33.90 | 211,351 | +0.14(+0.42%) |
Nov 01, 2021 | 33.50 | 34.25 | 33.30 | 33.76 | 251,224 | +0.53(+1.59%) |
Oct 29, 2021 | 33.06 | 33.56 | 32.99 | 33.23 | 324,041 | +0.12(+0.37%) |
Oct 28, 2021 | 33.35 | 33.70 | 32.95 | 33.11 | 300,144 | -0.01(-0.04%) |
Oct 27, 2021 | 34.14 | 33.90 | 32.92 | 33.13 | 341,915 | -1.14(-3.33%) |
Oct 26, 2021 | 34.24 | 34.27 | 505,020 | +0.01(+0.02%) | ||
Oct 25, 2021 | 33.60 | 34.42 | 33.56 | 34.26 | 414,111 | +0.63(+1.88%) |
Oct 22, 2021 | 32.44 | 33.73 | 31.85 | 33.63 | 586,604 | +1.40(+4.36%) |
Oct 21, 2021 | 28.97 | 33.70 | 28.97 | 32.23 | 600,668 | +1.61(+5.25%) |
Oct 20, 2021 | 30.22 | 31.31 | 30.15 | 30.62 | 273,449 | +0.41(+1.37%) |
Oct 19, 2021 | 30.32 | 30.41 | 29.71 | 30.20 | 416,806 | +0.04(+0.15%) |
Oct 18, 2021 | 30.52 | 30.73 | 29.93 | 30.16 | 584,746 | -0.33(-1.07%) |
Oct 15, 2021 | 31.91 | 32.63 | 30.31 | 30.48 | 734,647 | -1.08(-3.44%) |
Oct 14, 2021 | 30.85 | 31.59 | 30.52 | 31.57 | 415,785 | +1.05(+3.45%) |
Oct 13, 2021 | 30.66 | 30.72 | 30.08 | 30.52 | 212,411 | -0.15(-0.48%) |
Oct 12, 2021 | 30.03 | 30.76 | 30.01 | 30.66 | 265,495 | +0.70(+2.32%) |
Oct 11, 2021 | 29.97 | 30.47 | 29.68 | 29.97 | 150,498 | +0.10(+0.34%) |
Oct 08, 2021 | 30.04 | 30.18 | 29.62 | 29.87 | 217,199 | -0.08(-0.26%) |
Oct 07, 2021 | 30.15 | 30.21 | 29.81 | 29.94 | 287,599 | +0.04(+0.13%) |
Oct 06, 2021 | 29.53 | 29.96 | 29.16 | 29.90 | 153,050 | +0.13(+0.43%) |
Oct 05, 2021 | 29.85 | 30.10 | 29.32 | 29.78 | 165,292 | +0.03(+0.09%) |
Oct 04, 2021 | 29.35 | 29.79 | 29.28 | 29.75 | 180,300 | +0.43(+1.46%) |
Oct 01, 2021 | 29.07 | 29.55 | 28.72 | 29.32 | 154,417 | +0.47(+1.64%) |
Sep 30, 2021 | 29.56 | 29.61 | 28.59 | 28.85 | 244,721 | -0.65(-2.21%) |
Sep 29, 2021 | 28.34 | 29.55 | 28.34 | 29.50 | 154,143 | +0.46(+1.58%) |
Sep 28, 2021 | 29.56 | 29.67 | 29.00 | 29.04 | 184,744 | -0.44(-1.49%) |
Sep 27, 2021 | 28.74 | 29.78 | 28.74 | 29.48 | 204,550 | +0.82(+2.85%) |
Sep 24, 2021 | 28.31 | 28.81 | 27.73 | 28.67 | 170,147 | +0.22(+0.79%) |
Sep 23, 2021 | 28.05 | 28.70 | 28.05 | 28.44 | 204,490 | +0.54(+1.92%) |
Sep 22, 2021 | 27.40 | 28.26 | 27.40 | 27.91 | 396,200 | +0.63(+2.32%) |
Sep 21, 2021 | 27.40 | 27.53 | 27.04 | 27.27 | 335,311 | +0.06(+0.21%) |
Sep 20, 2021 | 26.96 | 27.42 | 26.59 | 27.22 | 406,163 | -0.31(-1.11%) |
Sep 17, 2021 | 26.93 | 27.68 | 26.69 | 27.52 | 961,496 | +0.34(+1.24%) |
Sep 16, 2021 | 26.98 | 27.31 | 26.68 | 27.19 | 173,456 | +0.18(+0.66%) |
Sep 15, 2021 | 26.48 | 27.15 | 26.43 | 27.01 | 168,818 | +0.52(+1.95%) |
Sep 14, 2021 | 26.98 | 26.98 | 26.22 | 26.49 | 203,964 | -0.26(-0.95%) |
Sep 13, 2021 | 26.74 | 26.91 | 26.30 | 26.74 | 172,801 | +0.29(+1.11%) |
Sep 10, 2021 | 26.92 | 27.20 | 26.45 | 26.45 | 159,676 | -0.31(-1.17%) |
Sep 09, 2021 | 26.86 | 27.06 | 26.64 | 26.76 | 146,596 | -0.08(-0.29%) |
Sep 08, 2021 | 27.12 | 27.46 | 26.66 | 26.84 | 177,010 | -0.44(-1.61%) |
Sep 07, 2021 | 27.67 | 27.75 | 27.20 | 27.28 | 115,197 | -0.50(-1.81%) |
Sep 03, 2021 | 28.14 | 28.33 | 27.75 | 27.78 | 121,589 | -0.29(-1.02%) |
Sep 02, 2021 | 28.16 | 28.39 | 28.00 | 28.07 | 73,124 | -0.02(-0.07%) |