Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.20 | 33.70 | 32.63 | 33.20 | 1,549,553 | -0.01(-0.03%) |
Nov 29, 2021 | 32.97 | 33.25 | 32.30 | 33.20 | 5,087,815 | +0.68(+2.10%) |
Nov 26, 2021 | 32.77 | 32.77 | 31.82 | 32.52 | 893,874 | -1.55(-4.55%) |
Nov 24, 2021 | 33.76 | 34.07 | 33.59 | 34.07 | 214,762 | +0.00(+0.00%) |
Nov 23, 2021 | 33.81 | 34.34 | 33.76 | 34.07 | 185,061 | +0.26(+0.77%) |
Nov 22, 2021 | 33.65 | 34.15 | 33.51 | 33.81 | 720,241 | +0.16(+0.47%) |
Nov 19, 2021 | 33.76 | 34.06 | 33.56 | 33.65 | 510,066 | -0.02(-0.06%) |
Nov 18, 2021 | 33.86 | 33.69 | 33.61 | 33.67 | 370,596 | +0.08(+0.25%) |
Nov 17, 2021 | 34.07 | 34.17 | 33.38 | 33.59 | 861,676 | -0.36(-1.05%) |
Nov 16, 2021 | 34.34 | 34.34 | 33.81 | 33.94 | 299,405 | -0.38(-1.12%) |
Nov 15, 2021 | 35.07 | 35.07 | 34.16 | 34.33 | 372,494 | -0.97(-2.75%) |
Nov 12, 2021 | 34.92 | 35.32 | 34.76 | 35.30 | 625,063 | +0.60(+1.72%) |
Nov 11, 2021 | 33.89 | 34.85 | 33.88 | 34.70 | 800,231 | +1.51(+4.53%) |
Nov 10, 2021 | 34.04 | 33.20 | 543,429 | -0.86(-2.53%) | ||
Nov 09, 2021 | 34.67 | 34.69 | 33.71 | 34.06 | 1,831,349 | -0.64(-1.83%) |
Nov 08, 2021 | 34.06 | 34.74 | 34.06 | 34.69 | 943,244 | +0.95(+2.83%) |
Nov 05, 2021 | 33.69 | 33.78 | 33.37 | 33.74 | 455,430 | +0.00(+0.00%) |
Nov 04, 2021 | 33.93 | 34.16 | 33.47 | 33.74 | 606,055 | -0.18(-0.52%) |
Nov 03, 2021 | 34.30 | 34.35 | 33.45 | 33.92 | 978,966 | -0.25(-0.74%) |
Nov 02, 2021 | 34.96 | 34.96 | 33.73 | 34.17 | 668,077 | -0.91(-2.59%) |
Nov 01, 2021 | 34.78 | 35.23 | 34.66 | 35.07 | 380,512 | +0.19(+0.54%) |
Oct 29, 2021 | 34.59 | 34.92 | 34.43 | 34.89 | 316,703 | -0.15(-0.43%) |
Oct 28, 2021 | 34.95 | 35.13 | 34.30 | 35.04 | 655,811 | +0.20(+0.56%) |
Oct 27, 2021 | 35.42 | 35.51 | 34.78 | 34.84 | 973,868 | -1.27(-3.52%) |
Oct 26, 2021 | 36.74 | 36.11 | 530,830 | -0.44(-1.20%) | ||
Oct 25, 2021 | 36.02 | 36.73 | 36.02 | 36.55 | 433,266 | +0.79(+2.22%) |
Oct 22, 2021 | 35.79 | 36.15 | 35.34 | 35.76 | 607,991 | -0.40(-1.11%) |
Oct 21, 2021 | 36.47 | 36.53 | 35.96 | 36.16 | 717,330 | -1.23(-3.30%) |
Oct 20, 2021 | 37.30 | 37.59 | 37.02 | 37.39 | 840,775 | +0.04(+0.10%) |
Oct 19, 2021 | 37.59 | 37.68 | 36.99 | 37.36 | 583,204 | -0.13(-0.35%) |
Oct 18, 2021 | 37.16 | 37.58 | 37.01 | 37.49 | 709,033 | +0.33(+0.88%) |
Oct 15, 2021 | 36.82 | 37.23 | 36.52 | 37.16 | 986,406 | +1.01(+2.79%) |
Oct 14, 2021 | 35.87 | 36.32 | 35.70 | 36.15 | 940,912 | +1.12(+3.20%) |
Oct 13, 2021 | 34.35 | 35.06 | 34.31 | 35.03 | 666,015 | +0.83(+2.43%) |
Oct 12, 2021 | 34.13 | 34.38 | 33.93 | 34.20 | 322,837 | +0.29(+0.85%) |
Oct 11, 2021 | 33.75 | 34.47 | 33.70 | 33.91 | 435,476 | +0.80(+2.43%) |
Oct 08, 2021 | 33.39 | 33.47 | 32.95 | 33.10 | 198,364 | +0.00(+0.00%) |
Oct 07, 2021 | 32.28 | 33.17 | 32.28 | 33.10 | 451,144 | +1.10(+3.45%) |
Oct 06, 2021 | 32.06 | 32.12 | 31.34 | 32.00 | 734,897 | -0.51(-1.58%) |
Oct 05, 2021 | 32.33 | 32.62 | 31.98 | 32.51 | 165,800 | +0.30(+0.93%) |
Oct 04, 2021 | 32.52 | 32.71 | 31.97 | 32.21 | 197,096 | -0.11(-0.35%) |
Oct 01, 2021 | 31.97 | 32.44 | 31.83 | 32.33 | 250,009 | +0.36(+1.11%) |
Sep 30, 2021 | 31.65 | 32.26 | 31.55 | 31.97 | 1,014,181 | +0.64(+2.06%) |
Sep 29, 2021 | 31.79 | 31.92 | 31.32 | 31.33 | 164,485 | -0.61(-1.90%) |
Sep 28, 2021 | 32.43 | 32.62 | 31.80 | 31.93 | 274,554 | -0.53(-1.64%) |
Sep 27, 2021 | 32.18 | 32.57 | 32.02 | 32.47 | 221,167 | +0.19(+0.58%) |
Sep 24, 2021 | 32.24 | 32.56 | 32.07 | 32.28 | 322,086 | -0.35(-1.06%) |
Sep 23, 2021 | 32.27 | 32.72 | 32.27 | 32.63 | 268,781 | +0.54(+1.69%) |
Sep 22, 2021 | 32.05 | 32.60 | 32.04 | 32.08 | 1,165,844 | +0.78(+2.48%) |
Sep 21, 2021 | 31.68 | 31.69 | 30.95 | 31.31 | 290,269 | +0.04(+0.12%) |
Sep 20, 2021 | 31.36 | 31.70 | 30.77 | 31.27 | 1,059,135 | -1.57(-4.78%) |
Sep 17, 2021 | 33.77 | 33.92 | 32.61 | 32.84 | 491,543 | -1.08(-3.20%) |
Sep 16, 2021 | 34.36 | 34.49 | 33.60 | 33.92 | 513,056 | -1.47(-4.15%) |
Sep 15, 2021 | 34.68 | 35.43 | 34.68 | 35.39 | 283,363 | +0.72(+2.08%) |
Sep 14, 2021 | 35.02 | 35.04 | 34.36 | 34.67 | 221,888 | -0.46(-1.30%) |
Sep 13, 2021 | 35.31 | 35.43 | 34.86 | 35.13 | 236,901 | +0.35(+0.99%) |
Sep 10, 2021 | 34.82 | 35.41 | 34.74 | 34.78 | 699,114 | +0.65(+1.89%) |
Sep 09, 2021 | 34.12 | 34.33 | 33.72 | 34.14 | 322,755 | +0.32(+0.94%) |
Sep 08, 2021 | 34.65 | 34.65 | 33.67 | 33.82 | 551,739 | -1.12(-3.21%) |
Sep 07, 2021 | 35.11 | 35.35 | 34.69 | 34.94 | 253,925 | -0.33(-0.93%) |
Sep 03, 2021 | 34.88 | 35.40 | 34.88 | 35.27 | 249,687 | +0.57(+1.64%) |
Sep 02, 2021 | 34.27 | 34.94 | 34.20 | 34.70 | 217,207 | +0.41(+1.20%) |