Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.18 | 34.50 | 32.68 | 33.06 | 1,568,326 | -1.40(-4.08%) |
Nov 29, 2021 | 35.33 | 35.33 | 33.99 | 34.46 | 1,235,093 | -0.53(-1.50%) |
Nov 26, 2021 | 34.86 | 35.33 | 34.61 | 34.99 | 660,933 | -0.88(-2.45%) |
Nov 24, 2021 | 35.99 | 36.27 | 35.67 | 35.87 | 848,085 | +0.00(+0.00%) |
Nov 23, 2021 | 36.30 | 36.48 | 35.72 | 35.87 | 942,333 | -0.21(-0.58%) |
Nov 22, 2021 | 34.68 | 36.38 | 34.49 | 36.08 | 953,523 | +1.48(+4.28%) |
Nov 19, 2021 | 34.46 | 35.03 | 34.31 | 34.60 | 962,471 | +0.08(+0.22%) |
Nov 18, 2021 | 35.04 | 34.51 | 34.35 | 34.52 | 945,674 | -0.42(-1.20%) |
Nov 17, 2021 | 35.17 | 35.44 | 34.80 | 34.94 | 1,078,206 | -0.18(-0.51%) |
Nov 16, 2021 | 34.76 | 35.55 | 34.75 | 35.12 | 950,577 | +0.37(+1.07%) |
Nov 15, 2021 | 34.73 | 34.95 | 34.54 | 34.75 | 647,133 | +0.21(+0.61%) |
Nov 12, 2021 | 34.58 | 34.98 | 34.33 | 34.54 | 1,029,491 | +0.09(+0.28%) |
Nov 11, 2021 | 34.42 | 34.54 | 33.73 | 34.44 | 994,099 | +0.01(+0.03%) |
Nov 10, 2021 | 33.56 | 34.43 | 968,413 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.15 | 34.00 | 33.04 | 33.59 | 1,520,340 | +0.38(+1.15%) |
Nov 08, 2021 | 33.82 | 33.89 | 33.05 | 33.21 | 1,105,657 | -0.39(-1.16%) |
Nov 05, 2021 | 32.93 | 34.14 | 32.91 | 33.60 | 1,691,974 | +0.95(+2.91%) |
Nov 04, 2021 | 32.68 | 33.17 | 32.48 | 32.65 | 1,135,653 | +0.06(+0.17%) |
Nov 03, 2021 | 32.06 | 33.09 | 32.00 | 32.59 | 1,315,281 | +0.39(+1.21%) |
Nov 02, 2021 | 32.73 | 32.74 | 31.47 | 32.20 | 1,441,081 | -0.36(-1.11%) |
Nov 01, 2021 | 31.76 | 33.13 | 31.71 | 32.56 | 1,161,288 | +0.85(+2.67%) |
Oct 29, 2021 | 32.70 | 33.33 | 31.70 | 31.71 | 1,703,254 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,386 | +1.79(+5.77%) |
Oct 27, 2021 | 31.87 | 32.02 | 30.94 | 30.96 | 1,226,524 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,629 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,064 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.85 | 32.86 | 447,612 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,977 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.01 | 33.08 | 33.66 | 640,424 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 509,982 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.43 | 32.90 | 33.33 | 637,522 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,043 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.43 | 448,538 | +0.67(+2.03%) |
Oct 13, 2021 | 32.46 | 33.23 | 32.04 | 32.76 | 687,898 | +0.11(+0.35%) |
Oct 12, 2021 | 33.42 | 33.56 | 32.55 | 32.65 | 739,269 | -1.02(-3.02%) |
Oct 11, 2021 | 33.82 | 34.25 | 33.66 | 33.66 | 539,513 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,251 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.84 | 33.23 | 1,827,101 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,024 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,822 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,525 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.57 | 33.22 | 34.10 | 1,168,868 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,634 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.37 | 33.69 | 34.15 | 845,238 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,195 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.61 | 34.35 | 1,211,091 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,521 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.68 | 34.04 | 34.10 | 909,907 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,689 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,874 | -0.03(-0.08%) |
Sep 20, 2021 | 33.24 | 33.56 | 32.70 | 33.54 | 1,238,429 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,743 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,233 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.96 | 34.35 | 34.94 | 1,071,072 | +0.30(+0.88%) |
Sep 14, 2021 | 34.97 | 34.97 | 34.14 | 34.63 | 739,756 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,567 | +0.74(+2.16%) |
Sep 10, 2021 | 34.40 | 34.66 | 33.97 | 34.25 | 1,423,415 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.18 | 34.18 | 663,037 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.77 | 35.40 | 512,604 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,089 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.31 | 480,832 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,629 | +0.70(+1.95%) |