Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.47 | 32.82 | 31.28 | 32.48 | 1,860,955 | -0.69(-2.08%) |
Nov 29, 2021 | 34.90 | 34.96 | 32.40 | 33.17 | 1,668,051 | -0.94(-2.76%) |
Nov 26, 2021 | 34.08 | 34.37 | 32.42 | 34.11 | 1,227,500 | -2.30(-6.32%) |
Nov 24, 2021 | 35.81 | 36.79 | 35.44 | 36.41 | 748,017 | +0.27(+0.75%) |
Nov 23, 2021 | 36.49 | 36.70 | 35.16 | 36.14 | 839,213 | +0.04(+0.10%) |
Nov 22, 2021 | 36.21 | 37.30 | 35.74 | 36.10 | 1,144,161 | -0.32(-0.88%) |
Nov 19, 2021 | 37.35 | 37.55 | 36.33 | 36.42 | 1,015,972 | -1.70(-4.46%) |
Nov 18, 2021 | 39.11 | 38.14 | 37.73 | 38.12 | 928,439 | -0.92(-2.36%) |
Nov 17, 2021 | 38.00 | 39.47 | 37.86 | 39.04 | 769,388 | +0.69(+1.80%) |
Nov 16, 2021 | 37.92 | 38.46 | 37.60 | 38.35 | 651,475 | +0.34(+0.89%) |
Nov 15, 2021 | 38.60 | 38.90 | 37.90 | 38.01 | 641,388 | -0.01(-0.03%) |
Nov 12, 2021 | 38.30 | 38.60 | 37.69 | 38.02 | 569,809 | -0.37(-0.96%) |
Nov 11, 2021 | 38.23 | 38.83 | 37.78 | 38.39 | 784,730 | +0.16(+0.42%) |
Nov 10, 2021 | 38.92 | 38.23 | 653,986 | -1.13(-2.87%) | ||
Nov 09, 2021 | 38.72 | 39.41 | 38.40 | 39.36 | 659,021 | +0.47(+1.21%) |
Nov 08, 2021 | 40.26 | 40.65 | 38.64 | 38.89 | 1,158,571 | -1.51(-3.74%) |
Nov 05, 2021 | 39.23 | 40.87 | 39.23 | 40.40 | 1,560,807 | +2.62(+6.93%) |
Nov 04, 2021 | 39.10 | 39.38 | 37.61 | 37.78 | 1,036,376 | -0.86(-2.23%) |
Nov 03, 2021 | 36.64 | 39.04 | 36.59 | 38.64 | 1,206,908 | +1.68(+4.55%) |
Nov 02, 2021 | 38.16 | 38.16 | 36.68 | 36.96 | 1,077,947 | -1.20(-3.14%) |
Nov 01, 2021 | 37.57 | 38.80 | 37.00 | 38.16 | 1,128,621 | +1.03(+2.77%) |
Oct 29, 2021 | 37.20 | 38.30 | 36.52 | 37.13 | 967,729 | -0.08(-0.21%) |
Oct 28, 2021 | 38.03 | 37.10 | 37.21 | 936,334 | -0.83(-2.18%) | |
Oct 27, 2021 | 38.88 | 38.97 | 38.00 | 38.04 | 611,600 | -0.81(-2.08%) |
Oct 26, 2021 | 39.36 | 38.85 | 1,175,977 | -0.62(-1.57%) | ||
Oct 25, 2021 | 38.29 | 39.47 | 38.06 | 39.47 | 961,665 | +1.20(+3.14%) |
Oct 22, 2021 | 36.68 | 38.30 | 36.43 | 38.27 | 1,280,366 | +1.37(+3.71%) |
Oct 21, 2021 | 35.60 | 37.70 | 35.60 | 36.90 | 1,494,438 | +1.12(+3.13%) |
Oct 20, 2021 | 35.26 | 37.05 | 35.05 | 35.78 | 1,178,787 | -0.54(-1.49%) |
Oct 19, 2021 | 36.98 | 37.23 | 36.30 | 36.32 | 717,009 | -0.43(-1.17%) |
Oct 18, 2021 | 36.86 | 37.29 | 36.30 | 36.75 | 894,726 | -0.28(-0.76%) |
Oct 15, 2021 | 38.99 | 39.29 | 36.96 | 37.03 | 1,081,074 | -1.20(-3.14%) |
Oct 14, 2021 | 38.24 | 38.70 | 37.95 | 38.23 | 950,277 | +0.09(+0.24%) |
Oct 13, 2021 | 38.66 | 38.75 | 37.62 | 38.14 | 768,724 | -0.87(-2.23%) |
Oct 12, 2021 | 38.31 | 39.58 | 38.19 | 39.01 | 758,745 | +0.92(+2.42%) |
Oct 11, 2021 | 37.69 | 38.54 | 37.36 | 38.09 | 1,230,039 | -0.05(-0.13%) |
Oct 08, 2021 | 40.18 | 40.34 | 38.02 | 38.14 | 1,563,922 | -2.35(-5.80%) |
Oct 07, 2021 | 40.96 | 41.60 | 39.99 | 40.49 | 887,266 | -0.65(-1.58%) |
Oct 06, 2021 | 40.30 | 41.70 | 40.04 | 41.14 | 906,830 | +0.48(+1.18%) |
Oct 05, 2021 | 40.60 | 40.92 | 39.78 | 40.66 | 742,781 | +0.24(+0.59%) |
Oct 04, 2021 | 41.45 | 41.84 | 40.16 | 40.42 | 831,391 | -1.19(-2.86%) |
Oct 01, 2021 | 39.49 | 42.01 | 39.40 | 41.61 | 1,557,453 | +3.28(+8.56%) |
Sep 30, 2021 | 38.90 | 38.98 | 38.07 | 38.33 | 818,942 | -0.80(-2.04%) |
Sep 29, 2021 | 40.64 | 40.90 | 39.02 | 39.13 | 704,647 | -1.17(-2.90%) |
Sep 28, 2021 | 40.77 | 41.13 | 39.88 | 40.30 | 1,106,822 | -0.79(-1.92%) |
Sep 27, 2021 | 41.81 | 42.98 | 41.06 | 41.09 | 1,163,838 | -0.49(-1.18%) |
Sep 24, 2021 | 40.73 | 42.27 | 40.55 | 41.58 | 1,984,657 | +1.73(+4.34%) |
Sep 23, 2021 | 38.70 | 40.50 | 38.59 | 39.85 | 1,679,887 | +1.45(+3.78%) |
Sep 22, 2021 | 36.11 | 38.68 | 36.08 | 38.40 | 1,642,099 | +2.49(+6.93%) |
Sep 21, 2021 | 36.48 | 36.92 | 35.72 | 35.91 | 897,556 | -0.59(-1.62%) |
Sep 20, 2021 | 35.44 | 36.81 | 34.84 | 36.50 | 1,173,637 | +0.08(+0.22%) |
Sep 17, 2021 | 36.47 | 37.20 | 35.85 | 36.42 | 3,568,925 | -0.06(-0.16%) |
Sep 16, 2021 | 35.45 | 36.72 | 35.30 | 36.48 | 1,319,212 | +0.65(+1.81%) |
Sep 15, 2021 | 34.53 | 35.95 | 33.65 | 35.83 | 1,322,150 | +1.07(+3.08%) |
Sep 14, 2021 | 36.28 | 36.28 | 34.36 | 34.76 | 2,004,265 | -1.50(-4.14%) |
Sep 13, 2021 | 36.29 | 36.61 | 33.70 | 36.26 | 2,344,283 | +0.41(+1.14%) |
Sep 10, 2021 | 39.72 | 41.09 | 35.65 | 35.85 | 7,548,807 | +0.41(+1.16%) |
Sep 09, 2021 | 34.55 | 36.12 | 33.80 | 35.44 | 2,900,233 | +0.67(+1.93%) |
Sep 08, 2021 | 35.56 | 35.86 | 34.56 | 34.77 | 1,269,054 | -0.53(-1.50%) |
Sep 07, 2021 | 36.13 | 36.13 | 35.10 | 35.30 | 1,455,526 | -1.12(-3.08%) |
Sep 03, 2021 | 37.00 | 37.14 | 36.00 | 36.42 | 892,659 | -0.68(-1.83%) |
Sep 02, 2021 | 37.59 | 37.68 | 36.60 | 37.10 | 790,761 | -0.43(-1.15%) |