Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.35 | 30.65 | 30.30 | 30.43 | 41,914 | -0.55(-1.78%) |
Nov 29, 2021 | 31.00 | 32.00 | 30.92 | 30.98 | 27,264 | -0.42(-1.35%) |
Nov 26, 2021 | 33.58 | 33.58 | 31.31 | 31.40 | 54,802 | -3.97(-11.22%) |
Nov 24, 2021 | 34.52 | 35.37 | 34.52 | 35.37 | 8,444 | +1.79(+5.33%) |
Nov 23, 2021 | 34.27 | 34.27 | 33.50 | 33.58 | 17,271 | -0.62(-1.81%) |
Nov 22, 2021 | 34.82 | 35.80 | 33.80 | 34.20 | 24,691 | -1.60(-4.47%) |
Nov 19, 2021 | 35.97 | 36.97 | 35.80 | 35.80 | 10,909 | -0.05(-0.14%) |
Nov 18, 2021 | 36.11 | 35.85 | 35.85 | 35.85 | 19,511 | -0.37(-1.02%) |
Nov 17, 2021 | 37.18 | 37.45 | 36.22 | 36.22 | 20,002 | -1.56(-4.13%) |
Nov 16, 2021 | 37.65 | 38.00 | 37.05 | 37.78 | 215,579 | +0.55(+1.48%) |
Nov 15, 2021 | 37.66 | 37.66 | 37.00 | 37.23 | 22,960 | -0.27(-0.72%) |
Nov 12, 2021 | 36.61 | 37.50 | 36.61 | 37.50 | 299,416 | +0.43(+1.17%) |
Nov 11, 2021 | 35.11 | 37.07 | 35.11 | 37.07 | 177,021 | +2.02(+5.76%) |
Nov 09, 2021 | 34.66 | 35.05 | 34.66 | 35.05 | 2,784 | -0.37(-1.04%) |
Nov 08, 2021 | 34.66 | 35.42 | 34.63 | 35.42 | 43,661 | +1.27(+3.72%) |
Nov 05, 2021 | 35.68 | 36.00 | 34.15 | 34.15 | 41,600 | -1.90(-5.27%) |
Nov 04, 2021 | 37.51 | 37.51 | 35.65 | 36.05 | 15,575 | +0.30(+0.84%) |
Nov 03, 2021 | 35.87 | 35.87 | 35.14 | 35.75 | 125,883 | +1.35(+3.92%) |
Nov 02, 2021 | 34.50 | 34.50 | 34.13 | 34.40 | 166,040 | -1.32(-3.70%) |
Nov 01, 2021 | 35.26 | 35.95 | 34.04 | 35.72 | 271,579 | +1.68(+4.94%) |
Oct 29, 2021 | 34.62 | 34.62 | 34.00 | 34.04 | 35,951 | -1.08(-3.08%) |
Oct 28, 2021 | 34.28 | 35.30 | 34.28 | 35.12 | 52,552 | +1.05(+3.08%) |
Oct 27, 2021 | 34.90 | 34.90 | 34.07 | 34.07 | 11,773 | -1.31(-3.70%) |
Oct 26, 2021 | 36.01 | 36.53 | 35.23 | 35.38 | 91,159 | -1.59(-4.31%) |
Oct 25, 2021 | 36.75 | 37.05 | 36.69 | 36.98 | 7,095 | +0.48(+1.30%) |
Oct 22, 2021 | 37.08 | 37.45 | 36.46 | 36.50 | 8,039 | -0.90(-2.41%) |
Oct 21, 2021 | 38.25 | 38.25 | 35.91 | 37.40 | 41,070 | -0.23(-0.61%) |
Oct 20, 2021 | 39.05 | 39.05 | 37.55 | 37.63 | 98,810 | -0.14(-0.37%) |
Oct 19, 2021 | 36.50 | 37.77 | 36.40 | 37.77 | 34,888 | +1.41(+3.88%) |
Oct 18, 2021 | 36.05 | 37.15 | 35.84 | 36.36 | 430,910 | +0.41(+1.14%) |
Oct 15, 2021 | 34.87 | 36.15 | 34.87 | 35.95 | 1,138,512 | +0.70(+1.99%) |
Oct 14, 2021 | 34.99 | 35.25 | 34.69 | 35.25 | 3,411 | -0.60(-1.67%) |
Oct 13, 2021 | 34.48 | 35.85 | 34.48 | 35.85 | 18,174 | +1.52(+4.43%) |
Oct 12, 2021 | 35.32 | 35.32 | 34.33 | 34.33 | 23,183 | -0.54(-1.55%) |
Oct 11, 2021 | 35.00 | 35.91 | 34.87 | 34.87 | 698,020 | +0.82(+2.41%) |
Oct 08, 2021 | 33.75 | 34.19 | 33.35 | 34.05 | 450,840 | +1.49(+4.58%) |
Oct 07, 2021 | 31.72 | 33.37 | 31.72 | 32.56 | 37,666 | +2.46(+8.17%) |
Oct 06, 2021 | 28.92 | 30.10 | 28.90 | 30.10 | 2,350 | -0.20(-0.66%) |
Oct 05, 2021 | 29.09 | 30.69 | 29.09 | 30.30 | 516,596 | +0.80(+2.71%) |
Oct 04, 2021 | 29.54 | 30.50 | 29.50 | 29.50 | 119,146 | -1.30(-4.22%) |
Oct 01, 2021 | 31.00 | 32.04 | 30.80 | 30.80 | 4,830 | -0.93(-2.95%) |
Sep 30, 2021 | 31.20 | 32.15 | 31.20 | 31.73 | 833,572 | +0.63(+2.04%) |
Sep 29, 2021 | 30.98 | 31.99 | 30.98 | 31.10 | 461,949 | -0.10(-0.32%) |
Sep 28, 2021 | 31.05 | 31.88 | 30.80 | 31.20 | 7,476 | -1.12(-3.47%) |
Sep 27, 2021 | 32.10 | 32.44 | 31.41 | 32.32 | 24,362 | +1.43(+4.63%) |
Sep 24, 2021 | 31.45 | 31.45 | 30.88 | 30.89 | 2,224,595 | -0.45(-1.44%) |
Sep 23, 2021 | 30.10 | 31.45 | 30.10 | 31.34 | 785,195 | +0.94(+3.10%) |
Sep 22, 2021 | 30.10 | 30.89 | 30.00 | 30.40 | 42,330 | +0.67(+2.27%) |
Sep 21, 2021 | 29.79 | 29.99 | 29.16 | 29.73 | 49,740 | +0.67(+2.29%) |
Sep 20, 2021 | 30.25 | 30.97 | 29.00 | 29.06 | 363,866 | -2.07(-6.65%) |
Sep 17, 2021 | 30.45 | 31.50 | 30.37 | 31.13 | 26,593 | +1.20(+4.01%) |
Sep 16, 2021 | 29.25 | 30.27 | 29.25 | 29.93 | 17,301 | -0.28(-0.93%) |
Sep 15, 2021 | 30.00 | 30.21 | 29.60 | 30.21 | 12,480 | -0.79(-2.55%) |
Sep 14, 2021 | 31.66 | 31.66 | 31.00 | 31.00 | 23,439 | -0.95(-2.97%) |
Sep 13, 2021 | 31.60 | 32.08 | 31.60 | 31.95 | 35,099 | -0.55(-1.69%) |
Sep 10, 2021 | 32.88 | 33.02 | 32.25 | 32.50 | 22,289 | -0.47(-1.43%) |
Sep 09, 2021 | 32.78 | 32.97 | 32.47 | 32.97 | 51,286 | -0.15(-0.45%) |
Sep 08, 2021 | 33.17 | 33.17 | 32.88 | 33.12 | 1,066 | -0.33(-0.98%) |
Sep 07, 2021 | 33.34 | 33.64 | 32.95 | 33.45 | 66,373 | +2.05(+6.52%) |
Sep 03, 2021 | 32.00 | 32.05 | 31.31 | 31.40 | 69,380 | -1.03(-3.18%) |
Sep 02, 2021 | 32.00 | 33.00 | 32.00 | 32.43 | 26,158 | -1.20(-3.58%) |