Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.81 | 33.44 | 31.37 | 33.20 | 457,930 | +0.36(+1.10%) |
Nov 29, 2021 | 33.84 | 34.32 | 31.80 | 32.84 | 1,302,793 | +0.09(+0.27%) |
Nov 26, 2021 | 31.00 | 32.75 | 30.55 | 32.75 | 359,614 | +0.71(+2.22%) |
Nov 24, 2021 | 31.00 | 32.26 | 30.53 | 32.04 | 693,230 | +1.10(+3.56%) |
Nov 23, 2021 | 30.50 | 31.70 | 30.00 | 30.94 | 829,163 | +0.71(+2.35%) |
Nov 22, 2021 | 32.00 | 32.00 | 29.10 | 30.23 | 858,637 | -0.84(-2.70%) |
Nov 19, 2021 | 31.67 | 32.53 | 30.58 | 31.07 | 505,174 | -0.22(-0.70%) |
Nov 18, 2021 | 34.30 | 31.58 | 30.90 | 31.29 | 918,555 | -2.79(-8.19%) |
Nov 17, 2021 | 35.02 | 35.10 | 33.51 | 34.08 | 523,581 | -1.07(-3.04%) |
Nov 16, 2021 | 34.91 | 35.98 | 33.85 | 35.15 | 507,349 | +0.24(+0.69%) |
Nov 15, 2021 | 35.93 | 35.95 | 34.28 | 34.91 | 521,312 | -0.48(-1.36%) |
Nov 12, 2021 | 34.85 | 35.70 | 33.57 | 35.39 | 604,648 | +0.94(+2.73%) |
Nov 11, 2021 | 34.68 | 35.64 | 33.22 | 34.45 | 888,864 | +0.95(+2.84%) |
Nov 10, 2021 | 35.99 | 33.50 | 1,821,417 | -2.50(-6.94%) | ||
Nov 09, 2021 | 40.65 | 42.00 | 30.51 | 36.00 | 10,258,069 | -7.06(-16.40%) |
Nov 08, 2021 | 49.20 | 49.52 | 42.56 | 43.06 | 1,232,273 | -5.90(-12.05%) |
Nov 05, 2021 | 47.25 | 49.50 | 45.63 | 48.96 | 868,848 | +2.30(+4.93%) |
Nov 04, 2021 | 45.59 | 46.89 | 44.54 | 46.66 | 426,184 | +1.32(+2.91%) |
Nov 03, 2021 | 45.18 | 45.75 | 42.51 | 45.34 | 502,181 | +0.48(+1.07%) |
Nov 02, 2021 | 43.87 | 45.18 | 42.67 | 44.86 | 623,928 | +1.80(+4.18%) |
Nov 01, 2021 | 42.20 | 44.24 | 42.32 | 43.06 | 821,107 | +0.86(+2.04%) |
Oct 29, 2021 | 39.55 | 42.45 | 39.55 | 42.20 | 821,928 | +2.16(+5.39%) |
Oct 28, 2021 | 39.87 | 40.50 | 38.89 | 40.04 | 470,819 | +0.52(+1.32%) |
Oct 27, 2021 | 38.48 | 40.90 | 38.55 | 39.52 | 750,026 | +1.21(+3.16%) |
Oct 26, 2021 | 38.46 | 38.31 | 463,729 | +0.00(+0.00%) | ||
Oct 25, 2021 | 39.30 | 40.41 | 37.68 | 38.31 | 634,864 | -0.58(-1.49%) |
Oct 22, 2021 | 35.50 | 39.42 | 34.37 | 38.89 | 688,377 | +3.58(+10.14%) |
Oct 21, 2021 | 34.25 | 36.05 | 34.00 | 35.31 | 642,317 | +0.57(+1.64%) |
Oct 20, 2021 | 34.50 | 35.25 | 33.93 | 34.74 | 793,684 | +0.96(+2.84%) |
Oct 19, 2021 | 32.27 | 34.40 | 32.00 | 33.78 | 595,079 | +2.16(+6.83%) |
Oct 18, 2021 | 32.28 | 32.45 | 31.31 | 31.62 | 203,869 | -0.60(-1.86%) |
Oct 15, 2021 | 31.97 | 32.68 | 31.78 | 32.22 | 229,000 | -0.08(-0.25%) |
Oct 14, 2021 | 31.63 | 32.32 | 31.53 | 32.30 | 244,759 | +0.73(+2.31%) |
Oct 13, 2021 | 32.13 | 32.13 | 31.29 | 31.57 | 228,937 | -0.64(-1.99%) |
Oct 12, 2021 | 31.00 | 32.27 | 30.59 | 32.21 | 264,091 | +1.12(+3.60%) |
Oct 11, 2021 | 30.78 | 31.65 | 30.29 | 31.09 | 266,038 | -0.38(-1.21%) |
Oct 08, 2021 | 30.00 | 31.51 | 29.84 | 31.47 | 316,048 | +1.37(+4.55%) |
Oct 07, 2021 | 29.20 | 30.54 | 29.08 | 30.10 | 535,832 | +1.04(+3.58%) |
Oct 06, 2021 | 29.82 | 30.18 | 28.58 | 29.06 | 286,133 | -0.85(-2.84%) |
Oct 05, 2021 | 30.00 | 30.60 | 29.75 | 29.91 | 325,183 | -0.14(-0.47%) |
Oct 04, 2021 | 30.62 | 30.62 | 29.62 | 30.05 | 314,274 | -0.85(-2.75%) |
Oct 01, 2021 | 29.83 | 31.06 | 29.40 | 30.90 | 311,103 | +1.03(+3.45%) |
Sep 30, 2021 | 29.20 | 30.00 | 29.12 | 29.87 | 380,204 | +0.84(+2.89%) |
Sep 29, 2021 | 30.90 | 31.15 | 28.92 | 29.03 | 358,283 | -1.39(-4.57%) |
Sep 28, 2021 | 32.00 | 32.00 | 30.27 | 30.42 | 371,840 | -1.95(-6.02%) |
Sep 27, 2021 | 32.12 | 32.47 | 31.32 | 32.37 | 243,956 | +0.12(+0.37%) |
Sep 24, 2021 | 32.28 | 33.10 | 31.90 | 32.25 | 166,120 | -0.37(-1.13%) |
Sep 23, 2021 | 32.47 | 32.90 | 31.87 | 32.62 | 239,660 | +0.34(+1.05%) |
Sep 22, 2021 | 31.71 | 32.45 | 31.26 | 32.28 | 293,674 | +0.66(+2.09%) |
Sep 21, 2021 | 31.57 | 32.11 | 30.86 | 31.62 | 205,782 | +0.25(+0.80%) |
Sep 20, 2021 | 32.60 | 32.60 | 30.94 | 31.37 | 382,124 | -1.77(-5.34%) |
Sep 17, 2021 | 33.00 | 33.61 | 32.50 | 33.14 | 307,516 | -0.22(-0.66%) |
Sep 16, 2021 | 32.64 | 33.52 | 32.26 | 33.36 | 256,331 | +0.81(+2.49%) |
Sep 15, 2021 | 31.88 | 32.75 | 31.70 | 32.55 | 344,687 | +0.67(+2.10%) |
Sep 14, 2021 | 33.09 | 33.41 | 31.65 | 31.88 | 253,237 | -1.14(-3.45%) |
Sep 13, 2021 | 34.30 | 34.30 | 32.82 | 33.02 | 298,372 | -1.39(-4.04%) |
Sep 10, 2021 | 34.75 | 35.00 | 33.75 | 34.41 | 334,154 | -0.08(-0.23%) |
Sep 09, 2021 | 34.75 | 35.50 | 34.26 | 34.49 | 538,412 | +1.02(+3.05%) |
Sep 08, 2021 | 34.30 | 34.37 | 33.10 | 33.47 | 279,490 | -0.86(-2.51%) |
Sep 07, 2021 | 33.99 | 34.72 | 33.77 | 34.33 | 281,876 | +1.09(+3.28%) |
Sep 03, 2021 | 33.10 | 33.50 | 32.60 | 33.24 | 186,797 | +0.14(+0.42%) |
Sep 02, 2021 | 33.16 | 33.64 | 32.40 | 33.10 | 195,953 | -0.16(-0.48%) |