Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.90 | 33.90 | 32.08 | 32.55 | 986,591 | -1.52(-4.46%) |
Nov 29, 2021 | 34.68 | 34.87 | 34.06 | 34.07 | 429,101 | -0.32(-0.93%) |
Nov 26, 2021 | 34.23 | 34.63 | 33.71 | 34.39 | 295,982 | -0.26(-0.75%) |
Nov 25, 2021 | 34.52 | 35.00 | 34.26 | 34.65 | 69,993 | +0.12(+0.35%) |
Nov 24, 2021 | 34.37 | 34.77 | 34.12 | 34.53 | 167,015 | -0.21(-0.60%) |
Nov 23, 2021 | 35.25 | 35.25 | 34.50 | 34.74 | 332,226 | -0.35(-1.00%) |
Nov 22, 2021 | 35.69 | 36.06 | 34.72 | 35.09 | 312,873 | -0.68(-1.90%) |
Nov 19, 2021 | 35.67 | 36.06 | 35.50 | 35.77 | 182,396 | +0.13(+0.36%) |
Nov 18, 2021 | 36.29 | 36.68 | 35.56 | 35.64 | 411,844 | -0.61(-1.68%) |
Nov 17, 2021 | 36.68 | 36.82 | 36.13 | 36.25 | 214,440 | -0.50(-1.36%) |
Nov 16, 2021 | 36.42 | 36.97 | 36.22 | 36.75 | 291,688 | +0.50(+1.38%) |
Nov 15, 2021 | 36.31 | 36.96 | 36.19 | 36.25 | 271,506 | -0.16(-0.44%) |
Nov 12, 2021 | 36.41 | 36.99 | 36.33 | 36.41 | 295,221 | -0.03(-0.08%) |
Nov 11, 2021 | 36.32 | 36.60 | 35.61 | 36.44 | 494,544 | +0.30(+0.83%) |
Nov 10, 2021 | 37.61 | 36.14 | 957,201 | -1.88(-4.94%) | ||
Nov 09, 2021 | 39.18 | 40.22 | 37.80 | 38.02 | 746,575 | +0.10(+0.26%) |
Nov 08, 2021 | 36.91 | 38.06 | 36.77 | 37.92 | 369,368 | +1.23(+3.35%) |
Nov 05, 2021 | 36.82 | 36.98 | 36.60 | 36.69 | 549,938 | +0.09(+0.25%) |
Nov 04, 2021 | 36.71 | 36.76 | 36.32 | 36.60 | 329,950 | +0.00(+0.00%) |
Nov 03, 2021 | 37.55 | 37.72 | 36.55 | 36.60 | 283,714 | -1.03(-2.74%) |
Nov 02, 2021 | 36.76 | 37.69 | 36.76 | 37.63 | 354,940 | +0.87(+2.37%) |
Nov 01, 2021 | 36.89 | 36.64 | 36.64 | 36.76 | 161,252 | +0.12(+0.33%) |
Oct 29, 2021 | 37.27 | 37.27 | 36.57 | 36.64 | 329,797 | -0.77(-2.06%) |
Oct 28, 2021 | 36.51 | 37.53 | 36.51 | 37.41 | 278,871 | +0.90(+2.47%) |
Oct 27, 2021 | 37.55 | 37.55 | 36.51 | 36.51 | 245,955 | -1.13(-3.00%) |
Oct 26, 2021 | 37.60 | 37.64 | 238,123 | +0.28(+0.75%) | ||
Oct 25, 2021 | 37.66 | 38.07 | 37.29 | 37.36 | 437,126 | -0.20(-0.53%) |
Oct 22, 2021 | 37.15 | 37.65 | 37.15 | 37.56 | 257,995 | +0.42(+1.13%) |
Oct 21, 2021 | 36.69 | 37.45 | 36.58 | 37.14 | 302,545 | +0.50(+1.36%) |
Oct 20, 2021 | 36.86 | 37.05 | 36.35 | 36.64 | 337,104 | -0.07(-0.19%) |
Oct 19, 2021 | 34.89 | 36.81 | 34.89 | 36.71 | 898,925 | +1.99(+5.73%) |
Oct 18, 2021 | 34.37 | 34.75 | 34.16 | 34.72 | 320,939 | +0.47(+1.37%) |
Oct 15, 2021 | 33.61 | 34.37 | 33.19 | 34.25 | 1,286,937 | +0.90(+2.70%) |
Oct 14, 2021 | 33.80 | 33.99 | 33.30 | 33.35 | 818,689 | -0.29(-0.86%) |
Oct 13, 2021 | 33.16 | 33.85 | 33.03 | 33.64 | 814,539 | +0.53(+1.60%) |
Oct 12, 2021 | 32.71 | 33.18 | 32.61 | 33.11 | 630,737 | +0.42(+1.28%) |
Oct 08, 2021 | 32.69 | 32.69 | 32.69 | 0 | +0.39(+1.21%) | |
Oct 07, 2021 | 32.00 | 32.41 | 32.00 | 32.30 | 222,481 | +0.56(+1.76%) |
Oct 06, 2021 | 31.51 | 31.81 | 31.13 | 31.74 | 247,820 | +0.09(+0.28%) |
Oct 05, 2021 | 31.30 | 31.74 | 31.20 | 31.65 | 279,065 | +0.38(+1.22%) |
Oct 04, 2021 | 31.50 | 31.60 | 30.86 | 31.27 | 231,254 | -0.19(-0.60%) |
Oct 01, 2021 | 31.47 | 31.55 | 30.92 | 31.46 | 182,346 | +0.21(+0.67%) |
Sep 30, 2021 | 31.68 | 32.02 | 31.17 | 31.25 | 526,857 | -0.14(-0.45%) |
Sep 29, 2021 | 31.42 | 31.59 | 30.93 | 31.39 | 352,936 | -0.02(-0.06%) |
Sep 28, 2021 | 31.33 | 31.47 | 30.70 | 31.41 | 391,633 | -0.09(-0.29%) |
Sep 27, 2021 | 31.29 | 31.62 | 31.06 | 31.50 | 217,105 | +0.29(+0.93%) |
Sep 24, 2021 | 31.47 | 31.58 | 31.14 | 31.21 | 332,082 | -0.61(-1.92%) |
Sep 23, 2021 | 31.67 | 32.11 | 31.57 | 31.82 | 253,950 | +0.23(+0.73%) |
Sep 22, 2021 | 31.32 | 32.04 | 31.24 | 31.59 | 475,218 | +0.44(+1.41%) |
Sep 21, 2021 | 31.20 | 31.32 | 30.78 | 31.15 | 532,441 | +0.16(+0.52%) |
Sep 20, 2021 | 31.25 | 31.48 | 30.54 | 30.99 | 472,520 | -0.55(-1.74%) |
Sep 17, 2021 | 31.65 | 32.27 | 31.21 | 31.54 | 475,510 | -0.22(-0.69%) |
Sep 16, 2021 | 32.52 | 32.63 | 31.62 | 31.76 | 329,377 | -1.01(-3.08%) |
Sep 15, 2021 | 32.66 | 32.89 | 32.47 | 32.77 | 284,337 | +0.17(+0.52%) |
Sep 14, 2021 | 32.84 | 32.96 | 32.57 | 32.60 | 223,277 | -0.14(-0.43%) |
Sep 13, 2021 | 32.44 | 32.88 | 32.38 | 32.74 | 544,384 | +0.48(+1.49%) |
Sep 10, 2021 | 32.27 | 32.65 | 32.22 | 32.26 | 283,708 | +0.10(+0.31%) |
Sep 09, 2021 | 31.94 | 32.27 | 31.51 | 32.16 | 303,964 | +0.18(+0.56%) |
Sep 08, 2021 | 32.38 | 32.47 | 31.69 | 31.98 | 519,564 | -0.50(-1.54%) |
Sep 07, 2021 | 32.51 | 32.90 | 32.43 | 32.48 | 170,612 | -0.01(-0.03%) |
Sep 03, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.06(+0.19%) | |
Sep 02, 2021 | 32.82 | 33.04 | 32.41 | 32.43 | 296,166 | -0.29(-0.89%) |