Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.18 | 34.50 | 32.68 | 33.05 | 1,568,403 | -1.40(-4.08%) |
Nov 29, 2021 | 35.33 | 35.33 | 33.99 | 34.46 | 1,235,154 | -0.53(-1.50%) |
Nov 26, 2021 | 34.86 | 35.33 | 34.61 | 34.99 | 660,966 | -0.88(-2.45%) |
Nov 24, 2021 | 35.99 | 36.27 | 35.67 | 35.86 | 848,127 | +0.00(+0.00%) |
Nov 23, 2021 | 36.29 | 36.48 | 35.72 | 35.86 | 942,380 | -0.21(-0.58%) |
Nov 22, 2021 | 34.68 | 36.38 | 34.49 | 36.07 | 953,570 | +1.48(+4.28%) |
Nov 19, 2021 | 34.46 | 35.02 | 34.31 | 34.59 | 962,519 | +0.08(+0.22%) |
Nov 18, 2021 | 35.04 | 34.51 | 34.35 | 34.52 | 945,721 | -0.42(-1.20%) |
Nov 17, 2021 | 35.17 | 35.43 | 34.80 | 34.94 | 1,078,259 | -0.18(-0.51%) |
Nov 16, 2021 | 34.75 | 35.55 | 34.75 | 35.12 | 950,624 | +0.37(+1.07%) |
Nov 15, 2021 | 34.73 | 34.95 | 34.54 | 34.75 | 647,165 | +0.21(+0.61%) |
Nov 12, 2021 | 34.57 | 34.98 | 34.33 | 34.54 | 1,029,542 | +0.09(+0.28%) |
Nov 11, 2021 | 34.42 | 34.54 | 33.73 | 34.44 | 994,149 | +0.01(+0.03%) |
Nov 10, 2021 | 33.56 | 34.43 | 968,461 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.15 | 33.99 | 33.03 | 33.59 | 1,520,415 | +0.38(+1.15%) |
Nov 08, 2021 | 33.81 | 33.89 | 33.04 | 33.21 | 1,105,712 | -0.39(-1.16%) |
Nov 05, 2021 | 32.93 | 34.14 | 32.91 | 33.59 | 1,692,057 | +0.95(+2.91%) |
Nov 04, 2021 | 32.68 | 33.17 | 32.48 | 32.64 | 1,135,709 | +0.06(+0.17%) |
Nov 03, 2021 | 32.05 | 33.09 | 32.00 | 32.59 | 1,315,346 | +0.39(+1.21%) |
Nov 02, 2021 | 32.73 | 32.74 | 31.47 | 32.20 | 1,441,152 | -0.36(-1.11%) |
Nov 01, 2021 | 31.76 | 33.13 | 31.71 | 32.56 | 1,161,345 | +0.85(+2.67%) |
Oct 29, 2021 | 32.70 | 33.33 | 31.69 | 31.71 | 1,703,338 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,482 | +1.79(+5.77%) |
Oct 27, 2021 | 31.86 | 32.02 | 30.94 | 30.96 | 1,226,585 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,677 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,101 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.84 | 32.86 | 447,634 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,997 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.00 | 33.08 | 33.66 | 640,456 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 510,007 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.42 | 32.90 | 33.33 | 637,554 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,067 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.42 | 448,560 | +0.67(+2.03%) |
Oct 13, 2021 | 32.45 | 33.22 | 32.04 | 32.76 | 687,932 | +0.11(+0.35%) |
Oct 12, 2021 | 33.41 | 33.56 | 32.55 | 32.64 | 739,306 | -1.02(-3.02%) |
Oct 11, 2021 | 33.81 | 34.25 | 33.66 | 33.66 | 539,540 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,297 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.83 | 33.22 | 1,827,192 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,092 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,905 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,583 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.56 | 33.21 | 34.10 | 1,168,926 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,887 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.36 | 33.69 | 34.15 | 845,280 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,242 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.60 | 34.35 | 1,211,151 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,602 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.67 | 34.04 | 34.10 | 909,952 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,746 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,924 | -0.03(-0.08%) |
Sep 20, 2021 | 33.23 | 33.56 | 32.70 | 33.54 | 1,238,490 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,882 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,264 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.95 | 34.35 | 34.94 | 1,071,125 | +0.30(+0.88%) |
Sep 14, 2021 | 34.96 | 34.96 | 34.14 | 34.63 | 739,793 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,609 | +0.74(+2.16%) |
Sep 10, 2021 | 34.39 | 34.66 | 33.97 | 34.25 | 1,423,485 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.17 | 34.17 | 663,070 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.76 | 35.40 | 512,630 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,107 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.30 | 480,856 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,663 | +0.70(+1.95%) |