Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.66 | 36.80 | 35.38 | 35.92 | 623,566 | -1.05(-2.85%) |
Nov 29, 2021 | 37.28 | 37.40 | 36.64 | 36.97 | 371,739 | +0.20(+0.55%) |
Nov 26, 2021 | 36.63 | 36.92 | 36.23 | 36.77 | 224,926 | -1.12(-2.97%) |
Nov 24, 2021 | 36.78 | 38.03 | 36.74 | 37.89 | 378,936 | +0.51(+1.37%) |
Nov 23, 2021 | 37.10 | 37.51 | 36.91 | 37.38 | 395,511 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.16 | 36.53 | 36.98 | 452,857 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.45 | 36.80 | 36.84 | 271,482 | -0.38(-1.01%) |
Nov 18, 2021 | 37.39 | 37.25 | 37.13 | 37.22 | 360,366 | -0.21(-0.56%) |
Nov 17, 2021 | 37.81 | 37.88 | 37.34 | 37.43 | 399,344 | -0.42(-1.11%) |
Nov 16, 2021 | 37.52 | 38.32 | 37.50 | 37.85 | 648,313 | +0.39(+1.03%) |
Nov 15, 2021 | 37.49 | 37.73 | 37.31 | 37.46 | 970,197 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.34 | 36.98 | 37.19 | 427,431 | +0.18(+0.47%) |
Nov 11, 2021 | 37.10 | 37.25 | 36.85 | 37.02 | 331,015 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.95 | 788,750 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.40 | 36.88 | 35.97 | 36.85 | 596,956 | +0.55(+1.52%) |
Nov 08, 2021 | 35.72 | 36.32 | 35.72 | 36.30 | 574,107 | +0.84(+2.38%) |
Nov 05, 2021 | 35.83 | 36.52 | 35.15 | 35.45 | 901,775 | -0.25(-0.71%) |
Nov 04, 2021 | 35.10 | 36.53 | 34.92 | 35.71 | 2,331,184 | +1.98(+5.86%) |
Nov 03, 2021 | 33.05 | 34.11 | 33.05 | 33.73 | 758,666 | +0.47(+1.43%) |
Nov 02, 2021 | 33.17 | 33.56 | 32.93 | 33.26 | 628,002 | +0.28(+0.85%) |
Nov 01, 2021 | 32.39 | 33.21 | 32.25 | 32.98 | 577,683 | +0.73(+2.26%) |
Oct 29, 2021 | 32.05 | 32.33 | 31.97 | 32.25 | 501,261 | -0.05(-0.16%) |
Oct 28, 2021 | 31.77 | 32.48 | 31.77 | 32.30 | 342,429 | +0.61(+1.91%) |
Oct 27, 2021 | 32.55 | 32.84 | 31.66 | 31.69 | 547,951 | -0.88(-2.70%) |
Oct 26, 2021 | 32.33 | 32.90 | 32.57 | 1,891,066 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.27 | 32.54 | 32.13 | 32.16 | 754,345 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.67 | 31.82 | 32.25 | 698,439 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.58 | 31.91 | 31.97 | 760,635 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.96 | 32.19 | 32.24 | 639,919 | -0.45(-1.37%) |
Oct 19, 2021 | 32.44 | 32.79 | 32.26 | 32.69 | 498,086 | +0.31(+0.95%) |
Oct 18, 2021 | 31.90 | 32.44 | 31.78 | 32.38 | 463,370 | +0.25(+0.77%) |
Oct 15, 2021 | 32.28 | 32.40 | 32.06 | 32.13 | 356,800 | +0.03(+0.08%) |
Oct 14, 2021 | 31.60 | 32.21 | 31.54 | 32.11 | 391,794 | +0.94(+3.01%) |
Oct 13, 2021 | 31.08 | 31.36 | 30.92 | 31.17 | 364,883 | +0.18(+0.57%) |
Oct 12, 2021 | 31.47 | 31.47 | 30.89 | 30.99 | 542,377 | -0.27(-0.87%) |
Oct 11, 2021 | 31.57 | 31.98 | 31.23 | 31.26 | 295,629 | -0.33(-1.06%) |
Oct 08, 2021 | 32.03 | 32.26 | 31.30 | 31.60 | 519,538 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.43 | 31.61 | 32.02 | 549,825 | +0.89(+2.85%) |
Oct 06, 2021 | 32.25 | 32.39 | 30.53 | 31.13 | 2,150,176 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.18 | 32.59 | 32.74 | 567,084 | +0.06(+0.19%) |
Oct 04, 2021 | 32.62 | 33.06 | 32.39 | 32.68 | 481,371 | +0.10(+0.30%) |
Oct 01, 2021 | 32.18 | 32.66 | 31.77 | 32.58 | 486,843 | +0.52(+1.62%) |
Sep 30, 2021 | 32.79 | 32.97 | 32.05 | 32.06 | 566,592 | -0.70(-2.14%) |
Sep 29, 2021 | 32.62 | 33.41 | 32.56 | 32.77 | 373,685 | +0.07(+0.22%) |
Sep 28, 2021 | 33.37 | 33.41 | 32.61 | 32.69 | 733,758 | -0.96(-2.84%) |
Sep 27, 2021 | 33.60 | 33.92 | 33.34 | 33.65 | 449,550 | +0.01(+0.03%) |
Sep 24, 2021 | 33.51 | 33.81 | 33.41 | 33.64 | 325,427 | -0.31(-0.91%) |
Sep 23, 2021 | 33.25 | 34.39 | 33.25 | 33.95 | 548,359 | +0.99(+3.01%) |
Sep 22, 2021 | 32.39 | 33.22 | 32.29 | 32.96 | 381,071 | +0.78(+2.43%) |
Sep 21, 2021 | 32.50 | 32.50 | 32.05 | 32.18 | 430,681 | -0.04(-0.11%) |
Sep 20, 2021 | 32.12 | 32.46 | 31.73 | 32.21 | 644,187 | -0.54(-1.66%) |
Sep 17, 2021 | 33.01 | 33.17 | 32.61 | 32.76 | 455,848 | -0.50(-1.50%) |
Sep 16, 2021 | 33.37 | 33.67 | 33.21 | 33.26 | 629,337 | -0.21(-0.63%) |
Sep 15, 2021 | 33.83 | 33.84 | 33.16 | 33.47 | 484,675 | -0.33(-0.99%) |
Sep 14, 2021 | 33.74 | 34.01 | 33.53 | 33.80 | 472,624 | +0.21(+0.63%) |
Sep 13, 2021 | 33.63 | 33.77 | 33.18 | 33.59 | 883,353 | +0.07(+0.21%) |
Sep 10, 2021 | 34.02 | 34.20 | 33.49 | 33.52 | 641,901 | -0.30(-0.88%) |
Sep 09, 2021 | 34.16 | 34.32 | 33.76 | 33.82 | 815,750 | -0.03(-0.08%) |
Sep 08, 2021 | 33.87 | 33.99 | 33.51 | 33.85 | 593,539 | -0.18(-0.54%) |
Sep 07, 2021 | 35.10 | 35.13 | 34.01 | 34.03 | 636,655 | -1.05(-2.98%) |
Sep 03, 2021 | 34.82 | 35.36 | 34.79 | 35.07 | 853,722 | +0.11(+0.33%) |
Sep 02, 2021 | 34.21 | 35.10 | 34.21 | 34.96 | 536,514 | +0.69(+2.00%) |