Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.35 | 32.52 | 31.11 | 32.32 | 2,995,805 | +0.34(+1.06%) |
Nov 29, 2021 | 32.58 | 32.94 | 31.65 | 31.98 | 1,371,834 | +0.25(+0.79%) |
Nov 26, 2021 | 31.60 | 32.05 | 30.65 | 31.73 | 1,480,725 | -2.23(-6.57%) |
Nov 24, 2021 | 33.00 | 34.16 | 33.00 | 33.96 | 1,258,176 | +0.67(+2.01%) |
Nov 23, 2021 | 32.52 | 33.63 | 32.49 | 33.29 | 1,802,115 | +1.38(+4.32%) |
Nov 22, 2021 | 30.97 | 32.47 | 30.94 | 31.91 | 1,988,057 | +0.72(+2.31%) |
Nov 19, 2021 | 31.46 | 32.00 | 30.79 | 31.19 | 1,849,969 | -1.35(-4.15%) |
Nov 18, 2021 | 32.21 | 32.52 | 32.32 | 32.54 | 1,339,259 | +0.00(+0.00%) |
Nov 17, 2021 | 34.41 | 34.47 | 32.46 | 32.54 | 2,144,450 | -2.12(-6.12%) |
Nov 16, 2021 | 35.16 | 35.24 | 34.41 | 34.66 | 1,536,769 | +0.06(+0.17%) |
Nov 15, 2021 | 34.74 | 35.07 | 34.13 | 34.60 | 1,418,084 | +0.03(+0.09%) |
Nov 12, 2021 | 33.34 | 34.70 | 33.34 | 34.57 | 1,878,628 | +0.87(+2.58%) |
Nov 11, 2021 | 33.47 | 34.18 | 33.27 | 33.70 | 940,357 | +0.20(+0.60%) |
Nov 10, 2021 | 33.96 | 33.50 | 1,622,593 | -0.46(-1.35%) | ||
Nov 09, 2021 | 33.52 | 34.12 | 33.34 | 33.96 | 1,375,391 | +0.42(+1.25%) |
Nov 08, 2021 | 33.40 | 34.28 | 33.18 | 33.54 | 1,632,629 | +0.57(+1.73%) |
Nov 05, 2021 | 33.00 | 33.41 | 32.60 | 32.97 | 1,923,667 | +0.55(+1.70%) |
Nov 04, 2021 | 34.67 | 34.79 | 32.06 | 32.42 | 2,489,140 | -1.48(-4.37%) |
Nov 03, 2021 | 33.53 | 34.80 | 33.17 | 33.90 | 3,042,096 | +0.10(+0.30%) |
Nov 02, 2021 | 33.90 | 34.35 | 33.53 | 33.80 | 2,203,259 | -0.41(-1.20%) |
Nov 01, 2021 | 34.21 | 34.81 | 34.03 | 34.21 | 2,135,867 | +0.41(+1.21%) |
Oct 29, 2021 | 34.15 | 34.15 | 33.27 | 33.80 | 2,266,403 | -0.18(-0.53%) |
Oct 28, 2021 | 34.10 | 34.68 | 33.56 | 33.98 | 2,022,872 | -0.20(-0.59%) |
Oct 27, 2021 | 35.53 | 35.66 | 33.97 | 34.18 | 1,882,126 | -2.05(-5.66%) |
Oct 26, 2021 | 37.15 | 36.12 | 36.23 | 1,447,514 | -0.95(-2.56%) | |
Oct 25, 2021 | 36.82 | 37.39 | 36.73 | 37.18 | 1,302,921 | +0.64(+1.75%) |
Oct 22, 2021 | 36.71 | 36.84 | 35.83 | 36.54 | 983,876 | -0.03(-0.08%) |
Oct 21, 2021 | 36.96 | 37.63 | 36.27 | 36.57 | 1,158,642 | -0.82(-2.19%) |
Oct 20, 2021 | 37.19 | 37.92 | 36.91 | 37.39 | 2,199,015 | -0.14(-0.37%) |
Oct 19, 2021 | 37.13 | 37.68 | 36.78 | 37.53 | 1,295,698 | +0.82(+2.23%) |
Oct 18, 2021 | 36.69 | 37.28 | 36.36 | 36.71 | 1,029,782 | +0.27(+0.74%) |
Oct 15, 2021 | 37.06 | 37.48 | 36.43 | 36.44 | 1,840,327 | -0.37(-1.01%) |
Oct 14, 2021 | 36.08 | 36.84 | 35.69 | 36.81 | 1,453,850 | +1.59(+4.51%) |
Oct 13, 2021 | 34.91 | 35.33 | 34.04 | 35.22 | 1,607,545 | +0.06(+0.17%) |
Oct 12, 2021 | 34.37 | 35.41 | 34.27 | 35.16 | 1,187,525 | +0.72(+2.09%) |
Oct 11, 2021 | 35.28 | 35.35 | 34.40 | 34.44 | 1,604,409 | -0.25(-0.72%) |
Oct 08, 2021 | 34.60 | 35.07 | 34.18 | 34.69 | 1,704,808 | +0.42(+1.23%) |
Oct 07, 2021 | 34.81 | 35.01 | 33.94 | 34.27 | 1,989,904 | -0.42(-1.21%) |
Oct 06, 2021 | 33.73 | 35.21 | 33.04 | 34.69 | 2,552,352 | +0.62(+1.82%) |
Oct 05, 2021 | 34.77 | 34.92 | 33.40 | 34.07 | 1,833,740 | -0.19(-0.55%) |
Oct 04, 2021 | 34.37 | 35.08 | 33.91 | 34.26 | 2,428,355 | +0.35(+1.03%) |
Oct 01, 2021 | 33.28 | 34.35 | 33.22 | 33.91 | 1,298,266 | +0.78(+2.35%) |
Sep 30, 2021 | 32.69 | 33.45 | 32.32 | 33.13 | 1,193,604 | +0.43(+1.31%) |
Sep 29, 2021 | 33.21 | 33.21 | 32.50 | 32.70 | 855,724 | -0.43(-1.30%) |
Sep 28, 2021 | 33.85 | 33.93 | 32.99 | 33.13 | 1,899,094 | -0.30(-0.90%) |
Sep 27, 2021 | 33.18 | 33.97 | 33.00 | 33.43 | 1,339,516 | +1.12(+3.47%) |
Sep 24, 2021 | 32.00 | 32.53 | 31.66 | 32.31 | 778,331 | -0.03(-0.09%) |
Sep 23, 2021 | 31.84 | 32.65 | 31.64 | 32.34 | 1,580,264 | +0.42(+1.32%) |
Sep 22, 2021 | 30.64 | 32.53 | 30.44 | 31.92 | 2,614,524 | +1.88(+6.26%) |
Sep 21, 2021 | 30.16 | 30.43 | 29.35 | 30.04 | 993,046 | +0.25(+0.84%) |
Sep 20, 2021 | 29.60 | 30.52 | 29.30 | 29.79 | 1,617,134 | -0.90(-2.93%) |
Sep 17, 2021 | 30.58 | 31.35 | 30.55 | 30.69 | 2,740,879 | -0.03(-0.10%) |
Sep 16, 2021 | 31.12 | 31.18 | 30.46 | 30.72 | 1,606,761 | -0.33(-1.06%) |
Sep 15, 2021 | 30.50 | 31.24 | 30.30 | 31.05 | 1,573,341 | +0.97(+3.22%) |
Sep 14, 2021 | 31.13 | 31.13 | 30.03 | 30.08 | 1,329,707 | -0.59(-1.92%) |
Sep 13, 2021 | 30.00 | 30.82 | 29.95 | 30.67 | 1,375,690 | +1.14(+3.86%) |
Sep 10, 2021 | 30.48 | 30.49 | 29.36 | 29.53 | 1,126,258 | -0.41(-1.37%) |
Sep 09, 2021 | 29.98 | 30.67 | 29.50 | 29.94 | 1,689,539 | -0.34(-1.12%) |
Sep 08, 2021 | 31.13 | 31.22 | 30.20 | 30.28 | 1,321,897 | -0.72(-2.32%) |
Sep 07, 2021 | 30.69 | 31.82 | 30.64 | 31.00 | 1,365,042 | +0.27(+0.88%) |
Sep 03, 2021 | 31.50 | 31.81 | 30.52 | 30.73 | 1,508,121 | -0.71(-2.26%) |
Sep 02, 2021 | 31.73 | 32.17 | 31.25 | 31.44 | 1,375,773 | +0.25(+0.80%) |