Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.67 | 36.81 | 35.39 | 35.93 | 623,410 | -1.05(-2.85%) |
Nov 29, 2021 | 37.29 | 37.41 | 36.65 | 36.98 | 371,646 | +0.20(+0.55%) |
Nov 26, 2021 | 36.64 | 36.93 | 36.24 | 36.78 | 224,870 | -1.12(-2.97%) |
Nov 24, 2021 | 36.79 | 38.04 | 36.75 | 37.90 | 378,841 | +0.51(+1.37%) |
Nov 23, 2021 | 37.11 | 37.52 | 36.92 | 37.39 | 395,412 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.17 | 36.54 | 36.99 | 452,743 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.46 | 36.81 | 36.85 | 271,414 | -0.38(-1.01%) |
Nov 18, 2021 | 37.40 | 37.26 | 37.14 | 37.23 | 360,275 | -0.21(-0.56%) |
Nov 17, 2021 | 37.82 | 37.89 | 37.35 | 37.44 | 399,244 | -0.42(-1.11%) |
Nov 16, 2021 | 37.53 | 38.32 | 37.51 | 37.86 | 648,151 | +0.39(+1.03%) |
Nov 15, 2021 | 37.50 | 37.74 | 37.31 | 37.47 | 969,954 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.35 | 36.99 | 37.20 | 427,324 | +0.18(+0.47%) |
Nov 11, 2021 | 37.11 | 37.26 | 36.86 | 37.02 | 330,932 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.96 | 788,552 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.41 | 36.88 | 35.98 | 36.86 | 596,807 | +0.55(+1.52%) |
Nov 08, 2021 | 35.73 | 36.33 | 35.73 | 36.30 | 573,963 | +0.84(+2.38%) |
Nov 05, 2021 | 35.84 | 36.53 | 35.16 | 35.46 | 901,549 | -0.25(-0.71%) |
Nov 04, 2021 | 35.11 | 36.54 | 34.93 | 35.72 | 2,330,600 | +1.98(+5.86%) |
Nov 03, 2021 | 33.06 | 34.12 | 33.06 | 33.74 | 758,476 | +0.47(+1.43%) |
Nov 02, 2021 | 33.18 | 33.57 | 32.94 | 33.27 | 627,845 | +0.28(+0.85%) |
Nov 01, 2021 | 32.40 | 33.22 | 32.26 | 32.98 | 577,539 | +0.73(+2.26%) |
Oct 29, 2021 | 32.06 | 32.33 | 31.97 | 32.26 | 501,135 | -0.05(-0.16%) |
Oct 28, 2021 | 31.78 | 32.49 | 31.78 | 32.31 | 342,343 | +0.61(+1.91%) |
Oct 27, 2021 | 32.56 | 32.84 | 31.67 | 31.70 | 547,813 | -0.88(-2.70%) |
Oct 26, 2021 | 32.34 | 32.91 | 32.58 | 1,890,592 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.28 | 32.54 | 32.14 | 32.17 | 754,155 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.68 | 31.82 | 32.26 | 698,264 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.59 | 31.92 | 31.98 | 760,444 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.97 | 32.19 | 32.25 | 639,758 | -0.45(-1.37%) |
Oct 19, 2021 | 32.45 | 32.80 | 32.27 | 32.69 | 497,961 | +0.31(+0.95%) |
Oct 18, 2021 | 31.91 | 32.45 | 31.79 | 32.39 | 463,254 | +0.25(+0.77%) |
Oct 15, 2021 | 32.29 | 32.40 | 32.07 | 32.14 | 356,711 | +0.03(+0.08%) |
Oct 14, 2021 | 31.61 | 32.22 | 31.54 | 32.11 | 391,696 | +0.94(+3.01%) |
Oct 13, 2021 | 31.09 | 31.37 | 30.92 | 31.17 | 364,792 | +0.18(+0.57%) |
Oct 12, 2021 | 31.48 | 31.48 | 30.90 | 31.00 | 542,241 | -0.27(-0.87%) |
Oct 11, 2021 | 31.58 | 31.99 | 31.24 | 31.27 | 295,555 | -0.33(-1.06%) |
Oct 08, 2021 | 32.04 | 32.26 | 31.31 | 31.61 | 519,408 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.44 | 31.61 | 32.03 | 549,687 | +0.89(+2.85%) |
Oct 06, 2021 | 32.26 | 32.40 | 30.54 | 31.14 | 2,149,637 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.19 | 32.60 | 32.75 | 566,942 | +0.06(+0.19%) |
Oct 04, 2021 | 32.63 | 33.07 | 32.40 | 32.69 | 481,250 | +0.10(+0.30%) |
Oct 01, 2021 | 32.18 | 32.67 | 31.78 | 32.59 | 486,721 | +0.52(+1.62%) |
Sep 30, 2021 | 32.80 | 32.98 | 32.06 | 32.07 | 566,450 | -0.70(-2.14%) |
Sep 29, 2021 | 32.63 | 33.42 | 32.57 | 32.77 | 373,592 | +0.07(+0.21%) |
Sep 28, 2021 | 33.38 | 33.42 | 32.62 | 32.70 | 733,574 | -0.96(-2.84%) |
Sep 27, 2021 | 33.61 | 33.92 | 33.34 | 33.66 | 449,437 | +0.01(+0.03%) |
Sep 24, 2021 | 33.52 | 33.82 | 33.41 | 33.65 | 325,345 | -0.31(-0.91%) |
Sep 23, 2021 | 33.26 | 34.40 | 33.26 | 33.96 | 548,222 | +0.99(+3.01%) |
Sep 22, 2021 | 32.40 | 33.23 | 32.30 | 32.97 | 380,975 | +0.78(+2.43%) |
Sep 21, 2021 | 32.51 | 32.51 | 32.06 | 32.18 | 430,573 | -0.04(-0.11%) |
Sep 20, 2021 | 32.13 | 32.47 | 31.74 | 32.22 | 644,025 | -0.54(-1.66%) |
Sep 17, 2021 | 33.02 | 33.18 | 32.62 | 32.76 | 455,734 | -0.50(-1.51%) |
Sep 16, 2021 | 33.38 | 33.68 | 33.22 | 33.27 | 629,179 | -0.21(-0.63%) |
Sep 15, 2021 | 33.84 | 33.84 | 33.17 | 33.48 | 484,553 | -0.33(-0.99%) |
Sep 14, 2021 | 33.75 | 34.02 | 33.54 | 33.81 | 472,505 | +0.21(+0.63%) |
Sep 13, 2021 | 33.64 | 33.78 | 33.19 | 33.60 | 883,131 | +0.07(+0.21%) |
Sep 10, 2021 | 34.03 | 34.21 | 33.49 | 33.53 | 641,740 | -0.30(-0.88%) |
Sep 09, 2021 | 34.17 | 34.33 | 33.77 | 33.83 | 815,545 | -0.03(-0.08%) |
Sep 08, 2021 | 33.88 | 33.99 | 33.52 | 33.85 | 593,390 | -0.18(-0.54%) |
Sep 07, 2021 | 35.11 | 35.14 | 34.02 | 34.04 | 636,496 | -1.05(-2.98%) |
Sep 03, 2021 | 34.83 | 35.37 | 34.80 | 35.08 | 853,508 | +0.11(+0.33%) |
Sep 02, 2021 | 34.22 | 35.11 | 34.22 | 34.97 | 536,380 | +0.69(+2.00%) |