Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.83 | 33.20 | 31.89 | 32.33 | 264,931 | -1.04(-3.10%) |
Nov 29, 2021 | 33.16 | 34.02 | 32.62 | 33.37 | 200,692 | +0.61(+1.85%) |
Nov 26, 2021 | 33.96 | 35.31 | 32.21 | 32.76 | 120,646 | -2.41(-6.84%) |
Nov 24, 2021 | 34.78 | 35.47 | 34.53 | 35.16 | 155,826 | +0.34(+0.99%) |
Nov 23, 2021 | 34.15 | 35.45 | 33.82 | 34.82 | 171,082 | +0.83(+2.46%) |
Nov 22, 2021 | 34.06 | 35.69 | 33.97 | 33.99 | 297,476 | +0.39(+1.16%) |
Nov 19, 2021 | 34.35 | 34.76 | 32.93 | 33.60 | 217,769 | -2.22(-6.21%) |
Nov 18, 2021 | 36.05 | 35.87 | 35.42 | 35.82 | 138,302 | +0.07(+0.21%) |
Nov 17, 2021 | 35.63 | 35.83 | 34.99 | 35.75 | 91,612 | +0.00(+0.00%) |
Nov 16, 2021 | 35.99 | 36.14 | 35.70 | 35.75 | 77,452 | -0.34(-0.95%) |
Nov 15, 2021 | 36.36 | 36.36 | 35.67 | 36.09 | 59,703 | +0.02(+0.05%) |
Nov 12, 2021 | 36.64 | 36.64 | 36.05 | 36.07 | 57,579 | -0.47(-1.29%) |
Nov 11, 2021 | 36.47 | 36.86 | 36.25 | 36.55 | 48,693 | +0.12(+0.33%) |
Nov 10, 2021 | 36.13 | 36.43 | 83,107 | +0.20(+0.56%) | ||
Nov 09, 2021 | 36.34 | 36.42 | 35.44 | 36.22 | 69,561 | -0.19(-0.51%) |
Nov 08, 2021 | 35.74 | 36.71 | 35.74 | 36.41 | 89,456 | -0.07(-0.20%) |
Nov 05, 2021 | 35.79 | 36.67 | 35.70 | 36.48 | 94,241 | +1.08(+3.04%) |
Nov 04, 2021 | 35.53 | 36.06 | 34.80 | 35.41 | 123,429 | -0.07(-0.21%) |
Nov 03, 2021 | 33.99 | 35.66 | 33.50 | 35.48 | 132,500 | +1.32(+3.85%) |
Nov 02, 2021 | 33.53 | 34.38 | 33.17 | 34.16 | 106,502 | +0.59(+1.77%) |
Nov 01, 2021 | 32.13 | 33.65 | 32.53 | 33.57 | 121,871 | +1.71(+5.35%) |
Oct 29, 2021 | 31.33 | 31.93 | 31.21 | 31.86 | 79,094 | +0.41(+1.30%) |
Oct 28, 2021 | 31.27 | 31.57 | 31.23 | 31.46 | 60,899 | +0.44(+1.43%) |
Oct 27, 2021 | 32.09 | 32.05 | 30.93 | 31.01 | 71,892 | -1.22(-3.80%) |
Oct 26, 2021 | 32.86 | 32.19 | 32.24 | 72,792 | -0.61(-1.86%) | |
Oct 25, 2021 | 32.71 | 32.92 | 32.34 | 32.85 | 42,279 | +0.19(+0.60%) |
Oct 22, 2021 | 32.63 | 32.87 | 32.63 | 32.65 | 38,841 | +0.12(+0.37%) |
Oct 21, 2021 | 32.42 | 32.72 | 32.10 | 32.53 | 61,503 | +0.16(+0.49%) |
Oct 20, 2021 | 32.30 | 32.75 | 31.91 | 32.37 | 38,674 | -0.02(-0.06%) |
Oct 19, 2021 | 32.31 | 32.48 | 31.93 | 32.39 | 65,795 | +0.22(+0.69%) |
Oct 18, 2021 | 32.44 | 32.59 | 32.05 | 32.17 | 46,204 | -0.42(-1.28%) |
Oct 15, 2021 | 33.35 | 33.37 | 32.57 | 32.59 | 83,125 | -0.19(-0.57%) |
Oct 14, 2021 | 32.50 | 32.80 | 32.12 | 32.77 | 60,630 | +0.61(+1.90%) |
Oct 13, 2021 | 32.25 | 32.37 | 31.94 | 32.16 | 41,665 | -0.15(-0.46%) |
Oct 12, 2021 | 31.98 | 32.87 | 31.92 | 32.31 | 48,255 | +0.50(+1.57%) |
Oct 11, 2021 | 32.52 | 32.52 | 31.78 | 31.81 | 83,988 | -0.64(-1.97%) |
Oct 08, 2021 | 32.69 | 32.73 | 32.39 | 32.45 | 35,495 | -0.36(-1.10%) |
Oct 07, 2021 | 32.83 | 33.16 | 32.50 | 32.81 | 57,827 | +0.30(+0.91%) |
Oct 06, 2021 | 32.50 | 32.61 | 31.78 | 32.51 | 65,839 | -0.35(-1.07%) |
Oct 05, 2021 | 32.79 | 33.11 | 32.37 | 32.87 | 96,751 | +0.16(+0.48%) |
Oct 04, 2021 | 32.63 | 33.22 | 31.97 | 32.71 | 66,210 | +0.01(+0.03%) |
Oct 01, 2021 | 32.48 | 33.09 | 32.17 | 32.70 | 107,845 | +0.54(+1.67%) |
Sep 30, 2021 | 32.87 | 32.97 | 32.09 | 32.16 | 66,379 | -0.51(-1.56%) |
Sep 29, 2021 | 32.08 | 32.71 | 31.92 | 32.67 | 65,011 | +0.68(+2.12%) |
Sep 28, 2021 | 32.93 | 32.93 | 31.84 | 31.99 | 102,285 | -0.84(-2.57%) |
Sep 27, 2021 | 31.98 | 33.13 | 31.98 | 32.84 | 102,862 | +0.82(+2.55%) |
Sep 24, 2021 | 32.34 | 32.47 | 31.88 | 32.02 | 87,814 | -0.14(-0.43%) |
Sep 23, 2021 | 31.26 | 32.54 | 31.26 | 32.16 | 117,627 | +1.16(+3.74%) |
Sep 22, 2021 | 30.59 | 31.55 | 30.59 | 31.00 | 118,037 | +0.46(+1.52%) |
Sep 21, 2021 | 30.87 | 30.87 | 30.22 | 30.54 | 89,510 | -0.26(-0.84%) |
Sep 20, 2021 | 30.67 | 31.09 | 30.19 | 30.80 | 148,471 | -0.57(-1.83%) |
Sep 17, 2021 | 29.88 | 31.49 | 29.56 | 31.37 | 660,278 | +1.31(+4.35%) |
Sep 16, 2021 | 30.19 | 30.39 | 29.13 | 30.07 | 218,151 | +0.04(+0.12%) |
Sep 15, 2021 | 29.67 | 30.45 | 29.45 | 30.03 | 186,877 | +0.24(+0.81%) |
Sep 14, 2021 | 30.69 | 30.69 | 29.62 | 29.79 | 136,165 | -0.86(-2.81%) |
Sep 13, 2021 | 30.63 | 31.01 | 30.13 | 30.65 | 133,173 | -0.17(-0.54%) |
Sep 10, 2021 | 32.30 | 32.60 | 30.75 | 30.82 | 130,089 | -1.30(-4.04%) |
Sep 09, 2021 | 32.96 | 33.09 | 32.11 | 32.11 | 82,873 | -0.92(-2.78%) |
Sep 08, 2021 | 32.58 | 33.20 | 32.58 | 33.03 | 172,537 | +0.20(+0.62%) |
Sep 07, 2021 | 32.76 | 33.26 | 32.37 | 32.83 | 140,035 | +0.19(+0.60%) |
Sep 03, 2021 | 34.27 | 34.27 | 32.54 | 32.63 | 118,428 | -1.80(-5.22%) |
Sep 02, 2021 | 34.64 | 34.78 | 34.04 | 34.43 | 128,824 | +0.01(+0.03%) |