Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.12 | 40.03 | 38.12 | 38.39 | 47,061 | -1.27(-3.21%) |
Nov 29, 2021 | 40.63 | 42.15 | 39.35 | 39.66 | 43,647 | -0.67(-1.65%) |
Nov 26, 2021 | 40.76 | 40.76 | 38.72 | 40.33 | 33,840 | -1.62(-3.86%) |
Nov 24, 2021 | 41.59 | 42.80 | 41.34 | 41.95 | 35,837 | +0.09(+0.21%) |
Nov 23, 2021 | 42.29 | 42.58 | 41.37 | 41.86 | 31,709 | -0.14(-0.32%) |
Nov 22, 2021 | 42.14 | 44.12 | 41.84 | 42.00 | 39,050 | +0.35(+0.85%) |
Nov 19, 2021 | 40.63 | 42.85 | 40.63 | 41.64 | 52,928 | +0.45(+1.10%) |
Nov 18, 2021 | 39.54 | 41.75 | 39.40 | 41.19 | 50,062 | +1.58(+4.00%) |
Nov 17, 2021 | 40.77 | 40.98 | 39.51 | 39.60 | 58,659 | -1.27(-3.10%) |
Nov 16, 2021 | 41.37 | 42.05 | 40.50 | 40.87 | 64,566 | -0.84(-2.01%) |
Nov 15, 2021 | 43.04 | 43.04 | 41.09 | 41.71 | 60,705 | -1.35(-3.14%) |
Nov 12, 2021 | 44.09 | 44.24 | 42.44 | 43.06 | 29,623 | -0.76(-1.74%) |
Nov 11, 2021 | 42.70 | 43.99 | 42.19 | 43.83 | 29,498 | +1.74(+4.14%) |
Nov 10, 2021 | 43.00 | 42.08 | 40,197 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.41 | 44.86 | 42.21 | 43.03 | 37,060 | -0.54(-1.25%) |
Nov 08, 2021 | 41.68 | 43.58 | 41.60 | 43.58 | 54,834 | +2.02(+4.86%) |
Nov 05, 2021 | 39.99 | 41.68 | 39.66 | 41.56 | 49,072 | +1.80(+4.53%) |
Nov 04, 2021 | 39.69 | 39.88 | 38.66 | 39.76 | 31,456 | +0.41(+1.04%) |
Nov 03, 2021 | 38.31 | 40.20 | 38.10 | 39.35 | 58,198 | +1.10(+2.87%) |
Nov 02, 2021 | 38.41 | 38.64 | 37.97 | 38.25 | 33,472 | +0.02(+0.05%) |
Nov 01, 2021 | 38.74 | 38.86 | 37.83 | 38.23 | 41,148 | -0.01(-0.03%) |
Oct 29, 2021 | 38.26 | 38.90 | 38.00 | 38.24 | 25,648 | +0.43(+1.13%) |
Oct 28, 2021 | 37.47 | 38.16 | 37.35 | 37.81 | 30,766 | +0.73(+1.98%) |
Oct 27, 2021 | 37.92 | 38.84 | 37.08 | 37.08 | 23,003 | -1.14(-2.99%) |
Oct 26, 2021 | 37.89 | 38.57 | 38.22 | 37,146 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.59 | 38.64 | 37.54 | 37.78 | 19,681 | +0.37(+0.99%) |
Oct 22, 2021 | 37.40 | 37.63 | 36.65 | 37.41 | 21,896 | +0.05(+0.13%) |
Oct 21, 2021 | 37.90 | 38.47 | 36.92 | 37.36 | 40,948 | -0.65(-1.70%) |
Oct 20, 2021 | 37.38 | 38.06 | 37.38 | 38.01 | 22,049 | +0.55(+1.48%) |
Oct 19, 2021 | 37.50 | 38.22 | 36.82 | 37.46 | 29,411 | +0.26(+0.69%) |
Oct 18, 2021 | 37.42 | 37.52 | 36.76 | 37.20 | 27,636 | -0.51(-1.36%) |
Oct 15, 2021 | 38.18 | 38.36 | 36.94 | 37.72 | 36,641 | +0.08(+0.20%) |
Oct 14, 2021 | 38.61 | 38.69 | 37.55 | 37.64 | 24,245 | -0.47(-1.23%) |
Oct 13, 2021 | 38.19 | 38.67 | 37.92 | 38.11 | 30,097 | -0.13(-0.35%) |
Oct 12, 2021 | 37.32 | 38.72 | 36.57 | 38.24 | 38,755 | +0.96(+2.58%) |
Oct 11, 2021 | 36.85 | 37.72 | 36.75 | 37.28 | 21,869 | +0.72(+1.98%) |
Oct 08, 2021 | 36.70 | 37.31 | 36.53 | 36.55 | 30,056 | -0.26(-0.70%) |
Oct 07, 2021 | 34.92 | 36.94 | 34.85 | 36.81 | 54,278 | +1.81(+5.17%) |
Oct 06, 2021 | 35.34 | 35.83 | 34.77 | 35.00 | 41,565 | -0.65(-1.82%) |
Oct 05, 2021 | 35.88 | 36.38 | 35.48 | 35.65 | 68,171 | -0.05(-0.13%) |
Oct 04, 2021 | 36.27 | 36.80 | 35.54 | 35.70 | 36,285 | -0.49(-1.34%) |
Oct 01, 2021 | 35.57 | 37.32 | 35.28 | 36.18 | 114,024 | +0.69(+1.93%) |
Sep 30, 2021 | 35.66 | 36.14 | 35.50 | 35.50 | 28,999 | +0.00(+0.00%) |
Sep 29, 2021 | 35.18 | 35.55 | 34.72 | 35.50 | 32,503 | +0.64(+1.83%) |
Sep 28, 2021 | 35.02 | 35.34 | 34.66 | 34.86 | 24,275 | -0.35(-1.00%) |
Sep 27, 2021 | 34.87 | 35.61 | 34.87 | 35.21 | 26,875 | +0.48(+1.37%) |
Sep 24, 2021 | 34.96 | 35.73 | 34.50 | 34.73 | 31,561 | -0.41(-1.17%) |
Sep 23, 2021 | 34.87 | 35.35 | 34.87 | 35.14 | 30,514 | +0.38(+1.10%) |
Sep 22, 2021 | 35.33 | 35.40 | 34.66 | 34.76 | 24,269 | -0.18(-0.52%) |
Sep 21, 2021 | 35.13 | 36.07 | 34.43 | 34.94 | 33,001 | +0.21(+0.60%) |
Sep 20, 2021 | 33.96 | 35.04 | 32.88 | 34.73 | 81,478 | -0.11(-0.33%) |
Sep 17, 2021 | 35.15 | 36.31 | 34.49 | 34.85 | 276,842 | -0.30(-0.84%) |
Sep 16, 2021 | 36.12 | 36.32 | 34.37 | 35.14 | 57,158 | -0.89(-2.46%) |
Sep 15, 2021 | 35.96 | 37.44 | 35.82 | 36.03 | 39,430 | +0.08(+0.21%) |
Sep 14, 2021 | 36.04 | 36.91 | 35.62 | 35.95 | 49,895 | -0.69(-1.87%) |
Sep 13, 2021 | 35.68 | 36.72 | 35.44 | 36.64 | 34,565 | +1.40(+3.98%) |
Sep 10, 2021 | 35.97 | 36.14 | 35.24 | 35.24 | 33,686 | -0.59(-1.65%) |
Sep 09, 2021 | 35.84 | 36.11 | 35.28 | 35.83 | 38,211 | -0.19(-0.53%) |
Sep 08, 2021 | 35.84 | 36.78 | 35.64 | 36.02 | 28,004 | -0.04(-0.11%) |
Sep 07, 2021 | 35.96 | 36.53 | 35.84 | 36.06 | 20,797 | +0.03(+0.08%) |
Sep 03, 2021 | 36.27 | 36.35 | 35.75 | 36.03 | 38,565 | -0.21(-0.58%) |
Sep 02, 2021 | 36.51 | 36.83 | 35.93 | 36.24 | 54,429 | -0.26(-0.70%) |