Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.55 | 33.67 | 32.51 | 32.66 | 280,880 | -1.51(-4.42%) |
Nov 29, 2021 | 34.95 | 35.03 | 34.10 | 34.17 | 321,625 | -0.18(-0.52%) |
Nov 26, 2021 | 35.65 | 35.98 | 33.50 | 34.35 | 208,404 | -2.96(-7.93%) |
Nov 24, 2021 | 36.51 | 37.47 | 36.32 | 37.31 | 214,273 | +0.40(+1.08%) |
Nov 23, 2021 | 37.15 | 37.77 | 36.75 | 36.91 | 162,871 | -0.03(-0.08%) |
Nov 22, 2021 | 36.64 | 37.57 | 36.31 | 36.94 | 221,348 | +0.58(+1.60%) |
Nov 19, 2021 | 36.25 | 36.43 | 35.53 | 36.36 | 336,754 | -0.63(-1.70%) |
Nov 18, 2021 | 37.63 | 37.06 | 36.83 | 36.99 | 175,876 | -0.59(-1.57%) |
Nov 17, 2021 | 37.14 | 37.61 | 36.68 | 37.58 | 160,535 | +0.52(+1.40%) |
Nov 16, 2021 | 37.89 | 38.05 | 36.98 | 37.06 | 158,833 | -0.96(-2.52%) |
Nov 15, 2021 | 38.82 | 38.82 | 37.84 | 38.02 | 162,551 | -0.18(-0.47%) |
Nov 12, 2021 | 38.41 | 38.67 | 37.97 | 38.20 | 181,941 | -0.23(-0.60%) |
Nov 11, 2021 | 39.01 | 39.06 | 38.18 | 38.43 | 125,989 | -0.47(-1.21%) |
Nov 10, 2021 | 38.89 | 38.90 | 157,539 | -0.03(-0.08%) | ||
Nov 09, 2021 | 38.68 | 39.00 | 38.38 | 38.93 | 182,933 | +0.01(+0.03%) |
Nov 08, 2021 | 39.50 | 39.64 | 38.66 | 38.92 | 182,388 | -0.47(-1.19%) |
Nov 05, 2021 | 37.66 | 39.43 | 37.44 | 39.39 | 245,591 | +2.46(+6.66%) |
Nov 04, 2021 | 37.18 | 37.58 | 36.73 | 36.93 | 209,208 | +0.00(+0.00%) |
Nov 03, 2021 | 36.00 | 37.21 | 35.84 | 36.93 | 196,715 | +0.77(+2.13%) |
Nov 02, 2021 | 36.35 | 36.55 | 35.38 | 36.16 | 280,403 | -0.09(-0.25%) |
Nov 01, 2021 | 35.45 | 36.45 | 35.33 | 36.25 | 183,467 | +0.88(+2.49%) |
Oct 29, 2021 | 35.54 | 35.90 | 35.30 | 35.37 | 266,650 | -0.22(-0.62%) |
Oct 28, 2021 | 34.91 | 35.91 | 34.80 | 35.59 | 156,040 | +0.84(+2.42%) |
Oct 27, 2021 | 34.80 | 35.43 | 34.38 | 34.75 | 258,059 | -0.07(-0.20%) |
Oct 26, 2021 | 34.27 | 34.82 | 302,714 | +0.31(+0.90%) | ||
Oct 25, 2021 | 35.00 | 35.15 | 34.45 | 34.51 | 233,514 | -0.45(-1.29%) |
Oct 22, 2021 | 34.29 | 35.20 | 34.10 | 34.96 | 505,267 | +1.11(+3.28%) |
Oct 21, 2021 | 33.66 | 34.06 | 33.39 | 33.85 | 227,790 | +0.08(+0.24%) |
Oct 20, 2021 | 33.19 | 33.77 | 33.08 | 33.77 | 228,652 | +0.37(+1.11%) |
Oct 19, 2021 | 33.32 | 33.42 | 32.48 | 33.40 | 203,346 | +0.32(+0.97%) |
Oct 18, 2021 | 33.56 | 33.62 | 33.07 | 33.08 | 222,714 | -0.76(-2.25%) |
Oct 15, 2021 | 33.68 | 34.22 | 33.26 | 33.84 | 363,767 | +0.90(+2.73%) |
Oct 14, 2021 | 33.68 | 33.68 | 32.92 | 32.94 | 205,222 | -0.41(-1.23%) |
Oct 13, 2021 | 33.51 | 33.51 | 32.91 | 33.35 | 231,986 | -0.19(-0.57%) |
Oct 12, 2021 | 32.93 | 33.64 | 32.77 | 33.54 | 153,925 | +0.53(+1.61%) |
Oct 11, 2021 | 33.71 | 33.95 | 32.98 | 33.01 | 117,473 | -0.72(-2.13%) |
Oct 08, 2021 | 33.94 | 34.49 | 33.70 | 33.73 | 224,729 | -0.35(-1.03%) |
Oct 07, 2021 | 33.69 | 34.32 | 33.64 | 34.08 | 336,584 | +0.75(+2.25%) |
Oct 06, 2021 | 33.36 | 33.78 | 32.35 | 33.33 | 212,411 | -0.62(-1.83%) |
Oct 05, 2021 | 33.94 | 34.12 | 33.33 | 33.95 | 193,492 | +0.11(+0.33%) |
Oct 04, 2021 | 33.53 | 33.96 | 33.14 | 33.84 | 283,492 | +0.19(+0.56%) |
Oct 01, 2021 | 32.99 | 33.86 | 32.76 | 33.65 | 306,567 | +1.22(+3.76%) |
Sep 30, 2021 | 32.79 | 33.23 | 32.40 | 32.43 | 420,063 | -0.14(-0.43%) |
Sep 29, 2021 | 32.62 | 33.00 | 32.12 | 32.57 | 248,057 | +0.32(+0.99%) |
Sep 28, 2021 | 32.59 | 32.72 | 31.85 | 32.25 | 375,708 | -0.26(-0.80%) |
Sep 27, 2021 | 33.26 | 33.67 | 32.50 | 32.51 | 380,178 | -0.39(-1.19%) |
Sep 24, 2021 | 32.57 | 34.55 | 31.73 | 32.90 | 581,341 | -0.34(-1.02%) |
Sep 23, 2021 | 32.83 | 33.61 | 32.78 | 33.24 | 396,389 | +0.89(+2.75%) |
Sep 22, 2021 | 32.00 | 32.78 | 32.00 | 32.35 | 282,315 | +0.71(+2.24%) |
Sep 21, 2021 | 32.00 | 32.05 | 31.23 | 31.64 | 199,976 | -0.21(-0.66%) |
Sep 20, 2021 | 31.33 | 31.97 | 30.90 | 31.85 | 292,530 | -0.06(-0.19%) |
Sep 17, 2021 | 32.19 | 32.44 | 31.67 | 31.91 | 665,981 | -0.14(-0.44%) |
Sep 16, 2021 | 33.15 | 33.19 | 32.01 | 32.05 | 151,536 | -0.87(-2.64%) |
Sep 15, 2021 | 32.71 | 33.06 | 32.47 | 32.92 | 158,794 | +0.33(+1.01%) |
Sep 14, 2021 | 33.41 | 33.41 | 32.23 | 32.59 | 180,728 | -0.56(-1.69%) |
Sep 13, 2021 | 32.51 | 33.18 | 32.25 | 33.15 | 316,956 | +1.05(+3.27%) |
Sep 10, 2021 | 33.12 | 33.14 | 32.06 | 32.10 | 205,948 | -0.77(-2.34%) |
Sep 09, 2021 | 32.91 | 33.41 | 32.58 | 32.87 | 187,999 | -0.10(-0.30%) |
Sep 08, 2021 | 33.54 | 33.88 | 32.89 | 32.97 | 291,463 | -0.64(-1.90%) |
Sep 07, 2021 | 33.58 | 33.93 | 33.42 | 33.61 | 183,432 | -0.12(-0.36%) |
Sep 03, 2021 | 33.77 | 34.05 | 33.43 | 33.73 | 215,675 | -0.24(-0.71%) |
Sep 02, 2021 | 34.25 | 34.50 | 33.90 | 33.97 | 115,228 | -0.06(-0.18%) |