Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.92 | 33.35 | 32.39 | 33.10 | 808,575 | -0.34(-1.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 33.05 | 33.44 | 351,239 | -0.66(-1.93%) |
Nov 26, 2021 | 34.37 | 34.38 | 33.01 | 34.10 | 305,454 | -1.37(-3.86%) |
Nov 24, 2021 | 35.37 | 35.82 | 35.34 | 35.47 | 212,981 | -0.27(-0.76%) |
Nov 23, 2021 | 35.61 | 36.25 | 35.61 | 35.74 | 266,497 | -0.02(-0.05%) |
Nov 22, 2021 | 35.20 | 36.29 | 34.67 | 35.76 | 413,551 | +1.66(+4.86%) |
Nov 19, 2021 | 34.08 | 34.83 | 34.05 | 34.10 | 255,040 | -0.58(-1.69%) |
Nov 18, 2021 | 35.77 | 34.72 | 34.15 | 34.69 | 523,204 | -0.97(-2.73%) |
Nov 17, 2021 | 35.26 | 35.92 | 34.96 | 35.66 | 551,415 | +0.08(+0.22%) |
Nov 16, 2021 | 36.53 | 36.53 | 35.36 | 35.58 | 398,952 | -0.79(-2.17%) |
Nov 15, 2021 | 36.66 | 37.46 | 36.31 | 36.37 | 363,834 | +0.04(+0.11%) |
Nov 12, 2021 | 36.70 | 36.70 | 35.83 | 36.33 | 799,578 | -0.40(-1.09%) |
Nov 11, 2021 | 35.89 | 37.14 | 35.89 | 36.73 | 478,835 | +1.19(+3.35%) |
Nov 10, 2021 | 34.25 | 35.55 | 525,291 | +1.37(+4.02%) | ||
Nov 09, 2021 | 34.26 | 34.26 | 33.23 | 34.17 | 381,006 | +0.60(+1.80%) |
Nov 08, 2021 | 34.00 | 34.26 | 33.19 | 33.57 | 246,713 | -0.12(-0.35%) |
Nov 05, 2021 | 33.45 | 34.10 | 33.24 | 33.68 | 390,871 | +0.84(+2.55%) |
Nov 04, 2021 | 33.28 | 33.36 | 32.41 | 32.84 | 240,702 | -0.56(-1.66%) |
Nov 03, 2021 | 33.06 | 33.68 | 33.00 | 33.40 | 224,231 | +0.33(+1.00%) |
Nov 02, 2021 | 32.45 | 33.16 | 32.24 | 33.07 | 181,759 | +0.36(+1.10%) |
Nov 01, 2021 | 31.26 | 32.80 | 31.36 | 32.71 | 285,681 | +1.64(+5.27%) |
Oct 29, 2021 | 32.08 | 32.08 | 30.97 | 31.07 | 247,949 | -1.00(-3.13%) |
Oct 28, 2021 | 31.96 | 32.15 | 31.75 | 32.07 | 233,770 | +0.38(+1.20%) |
Oct 27, 2021 | 32.68 | 32.74 | 31.67 | 31.69 | 181,011 | -1.16(-3.53%) |
Oct 26, 2021 | 33.26 | 32.84 | 32.85 | 193,822 | -0.29(-0.88%) | |
Oct 25, 2021 | 32.91 | 33.19 | 32.65 | 33.15 | 157,550 | +0.14(+0.41%) |
Oct 22, 2021 | 32.93 | 33.13 | 32.66 | 33.01 | 191,156 | +0.14(+0.42%) |
Oct 21, 2021 | 32.37 | 32.89 | 32.30 | 32.87 | 243,099 | +0.51(+1.57%) |
Oct 20, 2021 | 32.46 | 32.46 | 32.04 | 32.37 | 263,917 | +0.02(+0.06%) |
Oct 19, 2021 | 31.74 | 32.39 | 31.31 | 32.35 | 388,851 | +0.87(+2.76%) |
Oct 18, 2021 | 30.96 | 31.76 | 30.96 | 31.48 | 234,490 | +0.30(+0.97%) |
Oct 15, 2021 | 32.17 | 32.17 | 31.14 | 31.18 | 289,502 | -0.24(-0.78%) |
Oct 14, 2021 | 31.38 | 31.44 | 30.97 | 31.42 | 180,797 | +0.39(+1.26%) |
Oct 13, 2021 | 30.72 | 31.11 | 30.01 | 31.03 | 173,757 | +0.38(+1.24%) |
Oct 12, 2021 | 30.73 | 31.10 | 30.51 | 30.65 | 145,391 | +0.09(+0.29%) |
Oct 11, 2021 | 30.76 | 31.10 | 30.55 | 30.56 | 161,564 | -0.17(-0.54%) |
Oct 08, 2021 | 30.09 | 30.79 | 29.90 | 30.73 | 251,355 | +0.40(+1.32%) |
Oct 07, 2021 | 30.29 | 30.89 | 30.21 | 30.33 | 232,111 | +0.39(+1.30%) |
Oct 06, 2021 | 29.72 | 30.11 | 29.33 | 29.94 | 206,368 | -0.11(-0.36%) |
Oct 05, 2021 | 29.38 | 30.15 | 29.12 | 30.05 | 372,356 | +0.72(+2.46%) |
Oct 04, 2021 | 29.25 | 29.82 | 29.21 | 29.33 | 227,005 | -0.02(-0.07%) |
Oct 01, 2021 | 28.76 | 29.72 | 28.72 | 29.34 | 299,219 | +0.52(+1.79%) |
Sep 30, 2021 | 29.22 | 29.55 | 28.84 | 28.83 | 299,831 | -0.09(-0.30%) |
Sep 29, 2021 | 28.55 | 28.97 | 28.42 | 28.92 | 233,494 | +0.43(+1.51%) |
Sep 28, 2021 | 29.34 | 29.62 | 28.41 | 28.49 | 305,683 | -0.76(-2.60%) |
Sep 27, 2021 | 28.70 | 29.83 | 28.70 | 29.25 | 294,639 | +0.76(+2.67%) |
Sep 24, 2021 | 28.02 | 28.91 | 28.01 | 28.49 | 361,423 | +0.49(+1.74%) |
Sep 23, 2021 | 27.23 | 28.19 | 27.23 | 28.00 | 281,026 | +1.00(+3.72%) |
Sep 22, 2021 | 27.39 | 27.64 | 27.00 | 27.00 | 287,794 | -0.03(-0.11%) |
Sep 21, 2021 | 26.94 | 27.27 | 26.44 | 27.02 | 845,257 | +0.35(+1.32%) |
Sep 20, 2021 | 28.14 | 28.33 | 26.56 | 26.67 | 600,741 | -2.14(-7.44%) |
Sep 17, 2021 | 28.23 | 29.29 | 28.23 | 28.82 | 2,586,903 | +0.70(+2.50%) |
Sep 16, 2021 | 28.49 | 28.72 | 27.91 | 28.12 | 390,467 | -0.30(-1.06%) |
Sep 15, 2021 | 28.66 | 28.88 | 28.07 | 28.42 | 434,349 | -0.35(-1.22%) |
Sep 14, 2021 | 29.71 | 29.83 | 28.65 | 28.77 | 350,140 | -0.81(-2.74%) |
Sep 13, 2021 | 29.39 | 29.70 | 29.17 | 29.58 | 397,913 | +0.39(+1.34%) |
Sep 10, 2021 | 29.90 | 30.04 | 29.18 | 29.19 | 301,471 | -0.57(-1.90%) |
Sep 09, 2021 | 29.91 | 30.40 | 29.75 | 29.75 | 350,645 | -0.19(-0.62%) |
Sep 08, 2021 | 31.34 | 31.63 | 29.82 | 29.94 | 327,925 | -1.60(-5.07%) |
Sep 07, 2021 | 31.38 | 31.76 | 31.16 | 31.54 | 456,989 | +0.00(+0.00%) |
Sep 03, 2021 | 31.33 | 31.60 | 30.77 | 31.54 | 441,127 | +0.07(+0.22%) |
Sep 02, 2021 | 31.71 | 31.86 | 31.38 | 31.47 | 220,730 | -0.15(-0.46%) |