Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.79 | 35.94 | 34.24 | 34.76 | 407,514 | -1.37(-3.78%) |
Nov 29, 2021 | 36.65 | 36.65 | 34.96 | 36.12 | 317,461 | +0.10(+0.27%) |
Nov 26, 2021 | 35.94 | 36.40 | 34.61 | 36.02 | 378,074 | -1.12(-3.01%) |
Nov 24, 2021 | 37.75 | 38.18 | 37.10 | 37.14 | 169,139 | -0.92(-2.42%) |
Nov 23, 2021 | 37.94 | 38.31 | 37.36 | 38.06 | 342,062 | +0.42(+1.12%) |
Nov 22, 2021 | 37.57 | 38.17 | 37.27 | 37.64 | 184,883 | +0.48(+1.29%) |
Nov 19, 2021 | 37.54 | 37.93 | 36.79 | 37.16 | 231,983 | -0.70(-1.84%) |
Nov 18, 2021 | 37.57 | 37.82 | 36.76 | 37.85 | 189,218 | +0.24(+0.62%) |
Nov 17, 2021 | 38.81 | 38.81 | 37.09 | 37.62 | 293,389 | -1.25(-3.23%) |
Nov 16, 2021 | 38.63 | 39.12 | 38.33 | 38.87 | 254,018 | +0.40(+1.04%) |
Nov 15, 2021 | 37.94 | 38.55 | 37.67 | 38.47 | 234,032 | +0.62(+1.63%) |
Nov 12, 2021 | 37.24 | 37.93 | 36.88 | 37.85 | 195,597 | +0.75(+2.03%) |
Nov 11, 2021 | 37.27 | 37.62 | 36.80 | 37.10 | 145,695 | +0.14(+0.37%) |
Nov 10, 2021 | 37.02 | 36.96 | 165,255 | -0.15(-0.40%) | ||
Nov 09, 2021 | 37.49 | 37.49 | 36.77 | 37.11 | 207,477 | -0.42(-1.12%) |
Nov 08, 2021 | 37.83 | 38.24 | 37.25 | 37.53 | 175,764 | -0.17(-0.44%) |
Nov 05, 2021 | 38.27 | 38.60 | 37.54 | 37.70 | 234,049 | +0.00(+0.00%) |
Nov 04, 2021 | 38.47 | 38.68 | 37.41 | 37.70 | 191,829 | -0.78(-2.04%) |
Nov 03, 2021 | 37.45 | 38.67 | 37.41 | 38.48 | 299,596 | +0.83(+2.21%) |
Nov 02, 2021 | 37.68 | 38.33 | 37.06 | 37.65 | 284,017 | +0.25(+0.68%) |
Nov 01, 2021 | 37.57 | 38.61 | 37.23 | 37.39 | 367,646 | +0.43(+1.17%) |
Oct 29, 2021 | 37.60 | 38.20 | 36.43 | 36.96 | 460,166 | -0.37(-1.00%) |
Oct 28, 2021 | 35.88 | 37.38 | 35.88 | 37.34 | 406,096 | +1.78(+5.02%) |
Oct 27, 2021 | 36.02 | 36.59 | 35.55 | 35.55 | 308,875 | -0.70(-1.92%) |
Oct 26, 2021 | 36.92 | 36.25 | 271,724 | -0.49(-1.33%) | ||
Oct 25, 2021 | 35.81 | 36.79 | 35.62 | 36.74 | 406,633 | +0.91(+2.54%) |
Oct 22, 2021 | 35.82 | 36.15 | 35.30 | 35.83 | 192,923 | -0.13(-0.35%) |
Oct 21, 2021 | 35.94 | 36.50 | 35.80 | 35.95 | 217,979 | -0.06(-0.16%) |
Oct 20, 2021 | 35.37 | 36.25 | 35.22 | 36.01 | 272,165 | +0.65(+1.83%) |
Oct 19, 2021 | 35.91 | 35.92 | 35.13 | 35.37 | 225,253 | -0.45(-1.26%) |
Oct 18, 2021 | 35.10 | 36.40 | 35.10 | 35.82 | 437,302 | +0.50(+1.41%) |
Oct 15, 2021 | 35.77 | 35.77 | 35.09 | 35.32 | 441,836 | +0.22(+0.61%) |
Oct 14, 2021 | 35.25 | 35.25 | 34.20 | 35.10 | 264,161 | +0.57(+1.65%) |
Oct 13, 2021 | 34.42 | 34.62 | 33.75 | 34.53 | 183,481 | +0.04(+0.11%) |
Oct 12, 2021 | 34.61 | 34.75 | 33.86 | 34.49 | 282,759 | -0.12(-0.34%) |
Oct 11, 2021 | 34.76 | 35.76 | 34.57 | 34.61 | 163,188 | -0.21(-0.59%) |
Oct 08, 2021 | 34.83 | 35.82 | 34.57 | 34.82 | 232,608 | -0.01(-0.03%) |
Oct 07, 2021 | 34.68 | 35.40 | 34.34 | 34.83 | 568,244 | +0.65(+1.89%) |
Oct 06, 2021 | 34.23 | 34.72 | 33.76 | 34.18 | 447,635 | -0.60(-1.72%) |
Oct 05, 2021 | 34.69 | 35.73 | 34.53 | 34.78 | 405,008 | +0.01(+0.03%) |
Oct 04, 2021 | 34.69 | 35.47 | 34.46 | 34.77 | 285,691 | -0.07(-0.20%) |
Oct 01, 2021 | 33.85 | 35.42 | 33.83 | 34.84 | 432,859 | +1.22(+3.64%) |
Sep 30, 2021 | 33.79 | 34.34 | 33.56 | 33.61 | 254,005 | -0.24(-0.69%) |
Sep 29, 2021 | 33.48 | 34.18 | 33.17 | 33.85 | 209,111 | +0.40(+1.20%) |
Sep 28, 2021 | 34.40 | 34.66 | 33.30 | 33.45 | 383,331 | -1.28(-3.70%) |
Sep 27, 2021 | 34.05 | 35.13 | 34.04 | 34.73 | 327,239 | +0.78(+2.31%) |
Sep 24, 2021 | 33.78 | 34.29 | 33.47 | 33.95 | 195,139 | +0.00(+0.00%) |
Sep 23, 2021 | 32.57 | 34.52 | 32.54 | 33.95 | 373,173 | +1.43(+4.40%) |
Sep 22, 2021 | 32.22 | 33.15 | 32.08 | 32.52 | 425,537 | +1.12(+3.56%) |
Sep 21, 2021 | 32.03 | 32.54 | 31.09 | 31.40 | 754,416 | -1.01(-3.11%) |
Sep 20, 2021 | 32.98 | 33.25 | 32.29 | 32.41 | 515,417 | -1.54(-4.53%) |
Sep 17, 2021 | 34.08 | 34.47 | 33.46 | 33.95 | 554,124 | -0.05(-0.14%) |
Sep 16, 2021 | 34.19 | 34.40 | 33.77 | 33.99 | 207,674 | -0.04(-0.11%) |
Sep 15, 2021 | 33.25 | 34.11 | 33.13 | 34.03 | 350,989 | +0.69(+2.06%) |
Sep 14, 2021 | 34.91 | 35.06 | 33.17 | 33.35 | 456,915 | -1.40(-4.03%) |
Sep 13, 2021 | 34.41 | 35.32 | 33.86 | 34.75 | 356,290 | +0.48(+1.40%) |
Sep 10, 2021 | 34.97 | 35.14 | 34.21 | 34.27 | 286,232 | -0.64(-1.82%) |
Sep 09, 2021 | 33.95 | 35.37 | 33.78 | 34.91 | 549,122 | +0.54(+1.57%) |
Sep 08, 2021 | 35.94 | 35.94 | 34.26 | 34.37 | 521,419 | -1.63(-4.52%) |
Sep 07, 2021 | 35.67 | 36.11 | 35.49 | 35.99 | 336,375 | +0.26(+0.74%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.28 | 35.73 | 312,981 | -0.02(-0.05%) |
Sep 02, 2021 | 35.75 | 35.86 | 35.15 | 35.75 | 330,308 | +0.05(+0.14%) |