Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.97 | 34.30 | 32.78 | 33.59 | 151,354 | -1.24(-3.55%) |
Nov 29, 2021 | 35.77 | 36.11 | 34.35 | 34.82 | 76,550 | +0.38(+1.10%) |
Nov 26, 2021 | 34.30 | 34.49 | 33.26 | 34.44 | 239,826 | -2.33(-6.33%) |
Nov 24, 2021 | 36.20 | 37.01 | 36.20 | 36.77 | 39,211 | +0.33(+0.91%) |
Nov 23, 2021 | 35.87 | 36.91 | 35.87 | 36.44 | 71,267 | +1.14(+3.23%) |
Nov 22, 2021 | 34.73 | 36.20 | 34.73 | 35.30 | 60,313 | +0.57(+1.64%) |
Nov 19, 2021 | 35.58 | 35.77 | 34.59 | 34.73 | 135,281 | -2.14(-5.80%) |
Nov 18, 2021 | 37.39 | 37.06 | 36.77 | 36.87 | 111,484 | -0.57(-1.52%) |
Nov 17, 2021 | 38.82 | 38.94 | 37.25 | 37.44 | 101,800 | -1.66(-4.25%) |
Nov 16, 2021 | 39.29 | 39.43 | 38.63 | 39.10 | 33,023 | -0.14(-0.36%) |
Nov 15, 2021 | 39.05 | 39.62 | 38.25 | 39.24 | 55,192 | +0.14(+0.36%) |
Nov 12, 2021 | 39.34 | 39.62 | 38.86 | 39.10 | 25,296 | -0.57(-1.44%) |
Nov 11, 2021 | 39.15 | 40.10 | 39.15 | 39.67 | 26,333 | +0.76(+1.95%) |
Nov 10, 2021 | 40.67 | 38.91 | 155,658 | -2.00(-4.88%) | ||
Nov 09, 2021 | 41.05 | 41.05 | 39.86 | 40.91 | 35,461 | -0.14(-0.35%) |
Nov 08, 2021 | 40.62 | 41.50 | 40.62 | 41.05 | 96,411 | +0.72(+1.79%) |
Nov 05, 2021 | 39.39 | 40.47 | 39.15 | 40.33 | 57,888 | +1.46(+3.77%) |
Nov 04, 2021 | 39.86 | 40.38 | 38.44 | 38.86 | 53,733 | -0.19(-0.49%) |
Nov 03, 2021 | 38.38 | 39.77 | 38.38 | 39.05 | 39,460 | -0.09(-0.24%) |
Nov 02, 2021 | 39.72 | 39.81 | 38.91 | 39.15 | 34,151 | -0.52(-1.32%) |
Nov 01, 2021 | 39.05 | 40.10 | 38.58 | 39.67 | 50,145 | +1.09(+2.83%) |
Oct 29, 2021 | 39.10 | 38.01 | 38.58 | 78,707 | -0.52(-1.34%) | |
Oct 28, 2021 | 38.82 | 39.30 | 38.48 | 39.10 | 62,410 | +0.24(+0.61%) |
Oct 27, 2021 | 40.24 | 40.81 | 38.67 | 38.86 | 120,070 | -1.95(-4.78%) |
Oct 26, 2021 | 41.00 | 40.81 | 55,808 | -0.05(-0.11%) | ||
Oct 25, 2021 | 40.19 | 41.27 | 40.19 | 40.86 | 69,535 | +1.24(+3.12%) |
Oct 22, 2021 | 39.24 | 39.62 | 38.58 | 39.62 | 48,711 | +0.71(+1.83%) |
Oct 21, 2021 | 39.72 | 39.81 | 38.48 | 38.91 | 57,302 | -0.90(-2.27%) |
Oct 20, 2021 | 38.82 | 39.81 | 38.39 | 39.81 | 75,785 | +0.62(+1.58%) |
Oct 19, 2021 | 39.29 | 39.43 | 38.44 | 39.20 | 73,396 | +0.05(+0.12%) |
Oct 18, 2021 | 39.34 | 40.34 | 38.77 | 39.15 | 83,075 | +0.29(+0.73%) |
Oct 15, 2021 | 39.67 | 40.02 | 38.86 | 38.86 | 71,205 | -0.10(-0.24%) |
Oct 14, 2021 | 39.10 | 39.43 | 38.63 | 38.96 | 72,915 | +0.52(+1.36%) |
Oct 13, 2021 | 38.25 | 38.55 | 37.16 | 38.44 | 60,546 | -0.05(-0.12%) |
Oct 12, 2021 | 38.58 | 39.10 | 38.05 | 38.48 | 34,801 | -0.24(-0.61%) |
Oct 11, 2021 | 39.58 | 40.15 | 38.72 | 38.72 | 64,350 | -0.05(-0.12%) |
Oct 08, 2021 | 38.63 | 39.43 | 38.53 | 38.77 | 119,588 | +0.62(+1.62%) |
Oct 07, 2021 | 36.82 | 38.44 | 36.77 | 38.15 | 89,963 | +1.38(+3.75%) |
Oct 06, 2021 | 37.72 | 37.77 | 36.06 | 36.77 | 88,104 | -1.81(-4.68%) |
Oct 05, 2021 | 38.96 | 39.39 | 37.58 | 38.58 | 149,202 | +0.33(+0.87%) |
Oct 04, 2021 | 37.91 | 38.64 | 37.56 | 38.25 | 80,959 | +1.14(+3.07%) |
Oct 01, 2021 | 36.25 | 37.39 | 36.06 | 37.10 | 168,176 | +0.90(+2.49%) |
Sep 30, 2021 | 36.15 | 36.58 | 35.31 | 36.20 | 56,028 | +0.05(+0.13%) |
Sep 29, 2021 | 36.15 | 36.30 | 35.25 | 36.15 | 47,736 | -0.05(-0.13%) |
Sep 28, 2021 | 37.25 | 37.48 | 36.15 | 36.20 | 124,376 | -0.48(-1.30%) |
Sep 27, 2021 | 34.68 | 36.89 | 34.68 | 36.68 | 128,344 | +2.66(+7.82%) |
Sep 24, 2021 | 33.68 | 34.35 | 33.55 | 34.02 | 35,388 | +0.09(+0.28%) |
Sep 23, 2021 | 32.73 | 34.06 | 32.50 | 33.92 | 51,257 | +1.47(+4.54%) |
Sep 22, 2021 | 32.16 | 33.02 | 32.16 | 32.45 | 30,850 | +0.81(+2.55%) |
Sep 21, 2021 | 32.31 | 32.31 | 30.83 | 31.64 | 40,868 | -0.07(-0.23%) |
Sep 20, 2021 | 31.50 | 32.07 | 31.03 | 31.71 | 101,259 | -1.02(-3.11%) |
Sep 17, 2021 | 33.06 | 33.54 | 32.52 | 32.73 | 22,955 | -0.52(-1.57%) |
Sep 16, 2021 | 33.58 | 33.58 | 32.73 | 33.25 | 28,960 | -0.47(-1.41%) |
Sep 15, 2021 | 32.73 | 33.96 | 32.73 | 33.73 | 82,423 | +1.66(+5.18%) |
Sep 14, 2021 | 33.35 | 33.49 | 31.83 | 32.07 | 41,244 | -0.95(-2.87%) |
Sep 13, 2021 | 32.16 | 33.20 | 32.16 | 33.01 | 116,920 | +1.38(+4.35%) |
Sep 10, 2021 | 32.02 | 32.39 | 31.55 | 31.64 | 20,722 | -0.07(-0.21%) |
Sep 09, 2021 | 31.21 | 32.16 | 30.88 | 31.70 | 34,119 | +0.37(+1.19%) |
Sep 08, 2021 | 32.21 | 32.63 | 31.31 | 31.33 | 96,630 | -0.55(-1.71%) |
Sep 07, 2021 | 31.64 | 32.49 | 31.54 | 31.88 | 37,543 | +0.09(+0.30%) |
Sep 03, 2021 | 32.09 | 32.18 | 31.50 | 31.78 | 35,758 | -0.14(-0.45%) |
Sep 02, 2021 | 31.45 | 32.59 | 31.45 | 31.92 | 73,054 | +0.90(+2.91%) |