Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.80 | 30.85 | 29.70 | 29.57 | 1,113,372 | -1.60(-5.13%) |
Nov 29, 2021 | 33.48 | 33.71 | 31.00 | 31.17 | 752,011 | -1.94(-5.86%) |
Nov 26, 2021 | 33.00 | 33.34 | 32.75 | 33.11 | 462,294 | -1.03(-3.02%) |
Nov 24, 2021 | 33.81 | 34.28 | 33.71 | 34.14 | 226,673 | +0.23(+0.68%) |
Nov 23, 2021 | 33.62 | 34.00 | 33.45 | 33.91 | 426,947 | +0.27(+0.80%) |
Nov 22, 2021 | 33.43 | 34.00 | 33.11 | 33.64 | 368,522 | +0.39(+1.17%) |
Nov 19, 2021 | 33.75 | 33.91 | 33.13 | 33.25 | 416,232 | -0.62(-1.83%) |
Nov 18, 2021 | 33.99 | 33.97 | 33.81 | 33.87 | 536,845 | -0.18(-0.53%) |
Nov 17, 2021 | 33.63 | 34.07 | 33.30 | 34.05 | 505,772 | +0.33(+0.98%) |
Nov 16, 2021 | 33.51 | 33.84 | 33.10 | 33.72 | 446,452 | +0.13(+0.39%) |
Nov 15, 2021 | 33.44 | 33.79 | 33.27 | 33.59 | 437,708 | +0.24(+0.72%) |
Nov 12, 2021 | 32.75 | 33.49 | 32.50 | 33.35 | 582,751 | +0.35(+1.06%) |
Nov 11, 2021 | 34.76 | 34.76 | 32.82 | 33.00 | 791,770 | -1.75(-5.04%) |
Nov 10, 2021 | 35.43 | 34.75 | 530,938 | -1.10(-3.07%) | ||
Nov 09, 2021 | 35.50 | 36.00 | 35.37 | 35.85 | 241,287 | +0.16(+0.45%) |
Nov 08, 2021 | 35.81 | 35.96 | 35.56 | 35.69 | 317,446 | -0.04(-0.11%) |
Nov 05, 2021 | 35.95 | 36.38 | 35.42 | 35.73 | 359,528 | +0.19(+0.53%) |
Nov 04, 2021 | 34.80 | 35.90 | 34.62 | 35.54 | 436,367 | +0.84(+2.42%) |
Nov 03, 2021 | 34.17 | 34.79 | 34.17 | 34.70 | 388,927 | +0.36(+1.05%) |
Nov 02, 2021 | 34.35 | 34.40 | 34.04 | 34.34 | 316,438 | +0.04(+0.12%) |
Nov 01, 2021 | 34.29 | 34.78 | 34.59 | 34.30 | 959,482 | +0.20(+0.59%) |
Oct 29, 2021 | 33.95 | 34.27 | 33.62 | 34.10 | 392,924 | +0.12(+0.35%) |
Oct 28, 2021 | 33.32 | 34.06 | 33.26 | 33.98 | 313,542 | +0.79(+2.38%) |
Oct 27, 2021 | 33.68 | 33.70 | 33.12 | 33.19 | 360,924 | -0.64(-1.89%) |
Oct 26, 2021 | 34.09 | 33.83 | 384,078 | -0.05(-0.15%) | ||
Oct 25, 2021 | 33.14 | 33.99 | 33.14 | 33.88 | 404,281 | +0.56(+1.68%) |
Oct 22, 2021 | 33.20 | 33.56 | 33.00 | 33.32 | 283,977 | +0.10(+0.30%) |
Oct 21, 2021 | 32.76 | 33.24 | 32.65 | 33.22 | 269,631 | +0.55(+1.68%) |
Oct 20, 2021 | 32.25 | 32.91 | 32.00 | 32.67 | 338,325 | +0.25(+0.77%) |
Oct 19, 2021 | 32.00 | 32.48 | 31.77 | 32.42 | 380,210 | +0.66(+2.08%) |
Oct 18, 2021 | 31.51 | 32.09 | 31.12 | 31.76 | 333,688 | +0.08(+0.25%) |
Oct 15, 2021 | 32.38 | 32.38 | 31.56 | 31.68 | 552,852 | +0.24(+0.76%) |
Oct 14, 2021 | 31.18 | 31.68 | 31.12 | 31.44 | 352,635 | +0.56(+1.81%) |
Oct 13, 2021 | 30.47 | 30.92 | 30.23 | 30.88 | 314,386 | +0.40(+1.31%) |
Oct 12, 2021 | 30.67 | 30.88 | 30.43 | 30.48 | 277,327 | -0.27(-0.88%) |
Oct 11, 2021 | 31.21 | 31.60 | 30.70 | 30.75 | 198,012 | -0.35(-1.13%) |
Oct 08, 2021 | 31.29 | 31.59 | 31.09 | 31.10 | 227,733 | -0.25(-0.80%) |
Oct 07, 2021 | 31.46 | 31.95 | 31.32 | 31.35 | 324,280 | +0.29(+0.93%) |
Oct 06, 2021 | 30.72 | 31.08 | 30.20 | 31.06 | 365,754 | +0.00(+0.00%) |
Oct 05, 2021 | 30.95 | 31.47 | 30.51 | 31.06 | 401,582 | +0.17(+0.55%) |
Oct 04, 2021 | 31.48 | 31.69 | 30.82 | 30.89 | 419,714 | -0.77(-2.43%) |
Oct 01, 2021 | 31.34 | 32.05 | 31.14 | 31.66 | 345,176 | +0.55(+1.77%) |
Sep 30, 2021 | 31.14 | 31.65 | 30.91 | 31.11 | 487,437 | +0.21(+0.68%) |
Sep 29, 2021 | 31.24 | 31.36 | 30.86 | 30.90 | 496,015 | -0.38(-1.21%) |
Sep 28, 2021 | 31.89 | 32.20 | 31.24 | 31.28 | 464,789 | -0.77(-2.40%) |
Sep 27, 2021 | 31.80 | 32.28 | 31.63 | 32.05 | 359,473 | +0.47(+1.49%) |
Sep 24, 2021 | 31.58 | 32.17 | 31.46 | 31.58 | 705,512 | -0.30(-0.94%) |
Sep 23, 2021 | 31.43 | 32.26 | 31.36 | 31.88 | 746,086 | +0.70(+2.25%) |
Sep 22, 2021 | 31.07 | 31.55 | 30.79 | 31.18 | 792,431 | +0.42(+1.37%) |
Sep 21, 2021 | 31.12 | 31.18 | 30.39 | 30.76 | 566,986 | -0.10(-0.32%) |
Sep 20, 2021 | 31.00 | 31.16 | 30.06 | 30.86 | 639,258 | -0.66(-2.09%) |
Sep 17, 2021 | 31.80 | 31.87 | 31.22 | 31.52 | 1,876,290 | -0.16(-0.51%) |
Sep 16, 2021 | 31.61 | 31.79 | 31.25 | 31.68 | 552,617 | +0.16(+0.51%) |
Sep 15, 2021 | 31.66 | 31.73 | 31.24 | 31.52 | 930,346 | -0.16(-0.51%) |
Sep 14, 2021 | 31.97 | 31.97 | 31.37 | 31.68 | 496,467 | +0.04(+0.13%) |
Sep 13, 2021 | 31.76 | 31.89 | 31.39 | 31.64 | 412,748 | +0.13(+0.41%) |
Sep 10, 2021 | 31.88 | 31.98 | 31.22 | 31.51 | 380,384 | -0.19(-0.60%) |
Sep 09, 2021 | 32.25 | 32.25 | 31.43 | 31.70 | 448,340 | -0.55(-1.71%) |
Sep 08, 2021 | 32.34 | 32.57 | 32.12 | 32.25 | 415,332 | -0.17(-0.52%) |
Sep 07, 2021 | 32.39 | 32.80 | 32.31 | 32.42 | 588,473 | -0.08(-0.25%) |
Sep 03, 2021 | 32.62 | 32.93 | 32.40 | 32.50 | 401,865 | -0.34(-1.04%) |
Sep 02, 2021 | 32.93 | 33.00 | 32.36 | 32.84 | 455,678 | +0.04(+0.12%) |