Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.71 | 33.71 | 33.25 | 33.33 | 1,124,083 | -0.71(-2.07%) |
Nov 29, 2021 | 34.24 | 34.34 | 33.60 | 34.04 | 738,271 | +0.01(+0.03%) |
Nov 26, 2021 | 34.19 | 34.19 | 33.11 | 34.03 | 701,075 | -1.02(-2.90%) |
Nov 24, 2021 | 34.90 | 35.25 | 34.76 | 35.04 | 621,569 | +0.14(+0.40%) |
Nov 23, 2021 | 34.81 | 35.19 | 34.60 | 34.90 | 713,122 | +0.24(+0.69%) |
Nov 22, 2021 | 34.77 | 35.03 | 34.48 | 34.66 | 1,177,553 | +0.08(+0.23%) |
Nov 19, 2021 | 34.54 | 34.59 | 33.99 | 34.58 | 682,996 | -0.13(-0.38%) |
Nov 18, 2021 | 34.59 | 34.92 | 34.61 | 34.72 | 1,011,297 | +0.04(+0.10%) |
Nov 17, 2021 | 35.02 | 35.02 | 34.06 | 34.68 | 884,139 | -0.49(-1.38%) |
Nov 16, 2021 | 35.78 | 35.80 | 35.04 | 35.17 | 479,443 | -0.55(-1.53%) |
Nov 15, 2021 | 35.45 | 35.75 | 35.25 | 35.71 | 694,795 | +0.45(+1.28%) |
Nov 12, 2021 | 35.41 | 35.50 | 35.15 | 35.26 | 664,106 | -0.08(-0.22%) |
Nov 11, 2021 | 35.19 | 35.34 | 34.89 | 35.34 | 561,439 | +0.12(+0.35%) |
Nov 10, 2021 | 35.22 | 35.22 | 781,792 | +0.04(+0.10%) | ||
Nov 09, 2021 | 35.44 | 35.58 | 35.11 | 35.19 | 295,162 | -0.18(-0.50%) |
Nov 08, 2021 | 35.46 | 35.76 | 35.16 | 35.36 | 1,156,803 | +0.12(+0.35%) |
Nov 05, 2021 | 35.05 | 35.57 | 34.95 | 35.24 | 438,849 | +0.53(+1.53%) |
Nov 04, 2021 | 35.18 | 35.34 | 34.43 | 34.71 | 464,408 | -0.39(-1.11%) |
Nov 03, 2021 | 34.45 | 35.38 | 34.45 | 35.10 | 671,171 | +0.56(+1.61%) |
Nov 02, 2021 | 35.59 | 35.64 | 34.42 | 34.54 | 757,275 | -0.84(-2.37%) |
Nov 01, 2021 | 34.96 | 35.64 | 34.51 | 35.38 | 947,455 | +0.41(+1.19%) |
Oct 29, 2021 | 34.90 | 35.59 | 34.51 | 34.96 | 1,293,914 | -0.23(-0.65%) |
Oct 28, 2021 | 34.87 | 35.33 | 34.68 | 35.19 | 704,212 | +0.49(+1.40%) |
Oct 27, 2021 | 35.08 | 35.32 | 34.71 | 34.71 | 702,442 | -0.44(-1.26%) |
Oct 26, 2021 | 35.06 | 35.15 | 424,378 | +0.08(+0.23%) | ||
Oct 25, 2021 | 35.27 | 35.27 | 34.79 | 35.07 | 464,694 | -0.23(-0.65%) |
Oct 22, 2021 | 35.41 | 35.71 | 35.26 | 35.30 | 446,533 | -0.07(-0.20%) |
Oct 21, 2021 | 35.87 | 35.88 | 35.15 | 35.37 | 455,745 | -0.50(-1.40%) |
Oct 20, 2021 | 35.21 | 35.89 | 35.09 | 35.87 | 403,026 | +0.76(+2.16%) |
Oct 19, 2021 | 35.47 | 35.50 | 35.06 | 35.11 | 418,367 | -0.28(-0.80%) |
Oct 18, 2021 | 35.19 | 35.56 | 35.03 | 35.40 | 626,683 | +0.04(+0.12%) |
Oct 15, 2021 | 35.38 | 35.55 | 35.29 | 35.35 | 545,211 | +0.21(+0.60%) |
Oct 14, 2021 | 34.95 | 35.19 | 34.77 | 35.14 | 518,395 | +0.42(+1.22%) |
Oct 13, 2021 | 34.47 | 34.75 | 34.02 | 34.72 | 555,587 | +0.06(+0.18%) |
Oct 12, 2021 | 34.42 | 34.86 | 34.38 | 34.66 | 748,670 | +0.21(+0.62%) |
Oct 11, 2021 | 34.23 | 34.65 | 34.19 | 34.44 | 655,000 | +0.20(+0.59%) |
Oct 08, 2021 | 34.21 | 34.64 | 34.08 | 34.24 | 495,909 | +0.11(+0.31%) |
Oct 07, 2021 | 34.17 | 34.51 | 34.00 | 34.13 | 643,436 | +0.13(+0.39%) |
Oct 06, 2021 | 33.36 | 34.07 | 32.97 | 34.00 | 768,349 | +0.37(+1.10%) |
Oct 05, 2021 | 33.87 | 33.97 | 33.52 | 33.63 | 778,654 | -0.14(-0.42%) |
Oct 04, 2021 | 33.62 | 33.90 | 33.47 | 33.77 | 640,548 | +0.14(+0.42%) |
Oct 01, 2021 | 32.83 | 33.95 | 32.76 | 33.63 | 558,378 | +0.98(+3.00%) |
Sep 30, 2021 | 33.50 | 33.61 | 32.68 | 32.65 | 769,226 | -0.75(-2.25%) |
Sep 29, 2021 | 33.23 | 33.55 | 33.04 | 33.40 | 569,149 | +0.29(+0.87%) |
Sep 28, 2021 | 33.11 | 33.38 | 32.97 | 33.11 | 546,964 | -0.18(-0.53%) |
Sep 27, 2021 | 33.27 | 33.87 | 32.89 | 33.29 | 643,616 | +0.20(+0.61%) |
Sep 24, 2021 | 33.00 | 33.29 | 32.96 | 33.09 | 723,264 | +0.07(+0.21%) |
Sep 23, 2021 | 32.97 | 33.34 | 32.94 | 33.02 | 540,000 | +0.17(+0.51%) |
Sep 22, 2021 | 32.66 | 33.14 | 32.52 | 32.85 | 552,140 | +0.46(+1.43%) |
Sep 21, 2021 | 32.69 | 32.87 | 32.38 | 32.39 | 552,838 | -0.01(-0.03%) |
Sep 20, 2021 | 31.92 | 32.48 | 31.74 | 32.40 | 646,164 | +0.06(+0.19%) |
Sep 17, 2021 | 32.75 | 33.11 | 32.23 | 32.34 | 2,380,002 | -0.39(-1.20%) |
Sep 16, 2021 | 32.79 | 33.03 | 32.55 | 32.73 | 973,240 | -0.09(-0.27%) |
Sep 15, 2021 | 32.65 | 32.91 | 32.48 | 32.82 | 804,542 | +0.14(+0.43%) |
Sep 14, 2021 | 33.11 | 33.31 | 32.53 | 32.68 | 571,896 | -0.21(-0.64%) |
Sep 13, 2021 | 32.66 | 33.26 | 32.48 | 32.89 | 961,715 | +0.48(+1.49%) |
Sep 10, 2021 | 33.21 | 33.21 | 32.35 | 32.41 | 1,005,083 | -0.73(-2.19%) |
Sep 09, 2021 | 33.96 | 33.99 | 33.12 | 33.13 | 1,124,995 | -1.05(-3.07%) |
Sep 08, 2021 | 33.86 | 34.24 | 33.86 | 34.18 | 577,282 | +0.22(+0.64%) |
Sep 07, 2021 | 34.19 | 34.22 | 33.61 | 33.96 | 813,249 | -0.23(-0.67%) |
Sep 03, 2021 | 34.21 | 34.25 | 33.29 | 34.19 | 996,958 | -0.13(-0.38%) |
Sep 02, 2021 | 34.71 | 34.71 | 34.10 | 34.32 | 1,259,689 | -0.26(-0.76%) |