Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.75 | 32.01 | 31.75 | 31.15 | 46,168 | -0.63(-1.97%) |
Nov 29, 2021 | 32.03 | 32.03 | 31.38 | 31.78 | 22,348 | +0.57(+1.82%) |
Nov 26, 2021 | 31.92 | 31.95 | 30.86 | 31.21 | 125,226 | -2.37(-7.06%) |
Nov 24, 2021 | 33.17 | 33.59 | 33.09 | 33.58 | 47,658 | -0.67(-1.96%) |
Nov 23, 2021 | 34.29 | 34.38 | 33.72 | 34.25 | 25,772 | -0.40(-1.15%) |
Nov 22, 2021 | 35.27 | 35.47 | 34.59 | 34.65 | 34,273 | -0.85(-2.40%) |
Nov 19, 2021 | 35.75 | 35.98 | 35.41 | 35.50 | 33,075 | -1.43(-3.87%) |
Nov 18, 2021 | 36.77 | 36.93 | 36.91 | 36.93 | 15,104 | +0.09(+0.23%) |
Nov 17, 2021 | 36.65 | 36.85 | 36.65 | 36.85 | 8,421 | +0.22(+0.60%) |
Nov 16, 2021 | 36.83 | 37.06 | 36.63 | 36.63 | 8,818 | -0.29(-0.80%) |
Nov 15, 2021 | 37.49 | 37.49 | 36.88 | 36.92 | 11,235 | -0.38(-1.01%) |
Nov 12, 2021 | 37.21 | 37.38 | 37.01 | 37.30 | 9,879 | +0.37(+0.99%) |
Nov 11, 2021 | 37.02 | 37.19 | 36.90 | 36.94 | 6,358 | +0.27(+0.74%) |
Nov 10, 2021 | 37.46 | 36.66 | 28,732 | -1.34(-3.53%) | ||
Nov 09, 2021 | 38.26 | 38.26 | 37.66 | 38.00 | 14,153 | +0.02(+0.05%) |
Nov 08, 2021 | 38.15 | 38.29 | 37.89 | 37.98 | 21,160 | +0.13(+0.35%) |
Nov 05, 2021 | 37.80 | 37.88 | 37.44 | 37.85 | 35,138 | +0.10(+0.28%) |
Nov 04, 2021 | 37.75 | 37.75 | 37.29 | 37.75 | 15,703 | -0.29(-0.77%) |
Nov 03, 2021 | 37.00 | 38.17 | 36.94 | 38.04 | 74,050 | +1.08(+2.93%) |
Nov 02, 2021 | 37.05 | 37.16 | 36.88 | 36.96 | 8,722 | -0.26(-0.70%) |
Nov 01, 2021 | 36.68 | 37.33 | 36.56 | 37.22 | 17,561 | +0.91(+2.51%) |
Oct 29, 2021 | 36.28 | 36.41 | 35.87 | 36.31 | 39,260 | -0.83(-2.25%) |
Oct 28, 2021 | 36.41 | 37.20 | 36.41 | 37.14 | 34,883 | +1.20(+3.35%) |
Oct 27, 2021 | 36.47 | 36.52 | 35.94 | 35.94 | 17,156 | -0.38(-1.04%) |
Oct 26, 2021 | 36.49 | 36.32 | 16,879 | +0.46(+1.27%) | ||
Oct 25, 2021 | 36.02 | 36.02 | 35.82 | 35.86 | 15,180 | -0.44(-1.20%) |
Oct 22, 2021 | 36.26 | 36.41 | 35.82 | 36.30 | 33,322 | +0.55(+1.55%) |
Oct 21, 2021 | 35.45 | 35.78 | 35.43 | 35.74 | 13,651 | -0.03(-0.09%) |
Oct 20, 2021 | 35.53 | 35.89 | 35.28 | 35.78 | 21,567 | +0.45(+1.29%) |
Oct 19, 2021 | 35.11 | 35.44 | 35.11 | 35.32 | 22,214 | +0.50(+1.44%) |
Oct 18, 2021 | 34.58 | 34.82 | 34.35 | 34.82 | 23,614 | -0.45(-1.26%) |
Oct 15, 2021 | 34.89 | 35.27 | 34.89 | 35.27 | 34,489 | +0.84(+2.45%) |
Oct 14, 2021 | 34.24 | 34.52 | 34.17 | 34.42 | 25,809 | +1.07(+3.21%) |
Oct 13, 2021 | 32.68 | 33.37 | 32.68 | 33.35 | 15,609 | +1.37(+4.30%) |
Oct 12, 2021 | 32.00 | 32.13 | 31.88 | 31.98 | 9,634 | +0.35(+1.11%) |
Oct 11, 2021 | 32.06 | 32.31 | 31.63 | 31.63 | 13,017 | -0.55(-1.70%) |
Oct 08, 2021 | 32.33 | 32.33 | 32.06 | 32.17 | 8,202 | +0.02(+0.08%) |
Oct 07, 2021 | 31.98 | 32.49 | 31.98 | 32.15 | 67,056 | +0.72(+2.29%) |
Oct 06, 2021 | 30.56 | 31.46 | 30.35 | 31.43 | 43,820 | -0.69(-2.15%) |
Oct 05, 2021 | 31.55 | 32.34 | 31.53 | 32.12 | 18,788 | +0.51(+1.62%) |
Oct 04, 2021 | 32.17 | 32.20 | 31.24 | 31.61 | 22,530 | -0.40(-1.26%) |
Oct 01, 2021 | 31.85 | 32.24 | 31.31 | 32.01 | 20,291 | +0.46(+1.46%) |
Sep 30, 2021 | 32.09 | 32.18 | 31.37 | 31.55 | 17,094 | -0.29(-0.92%) |
Sep 29, 2021 | 32.47 | 32.47 | 31.76 | 31.84 | 64,796 | -0.34(-1.06%) |
Sep 28, 2021 | 32.95 | 32.95 | 31.91 | 32.19 | 102,301 | -2.45(-7.09%) |
Sep 27, 2021 | 34.41 | 34.72 | 34.31 | 34.64 | 27,184 | -0.19(-0.54%) |
Sep 24, 2021 | 34.71 | 35.08 | 34.59 | 34.83 | 48,329 | -1.19(-3.30%) |
Sep 23, 2021 | 35.80 | 36.28 | 35.79 | 36.02 | 25,939 | +1.38(+3.98%) |
Sep 22, 2021 | 34.73 | 35.47 | 34.58 | 34.64 | 36,743 | +0.87(+2.58%) |
Sep 21, 2021 | 34.05 | 34.23 | 33.70 | 33.77 | 38,682 | +1.04(+3.18%) |
Sep 20, 2021 | 32.63 | 32.98 | 31.90 | 32.73 | 118,912 | -2.10(-6.03%) |
Sep 17, 2021 | 36.05 | 36.05 | 34.50 | 34.83 | 130,032 | -1.65(-4.54%) |
Sep 16, 2021 | 36.23 | 36.49 | 35.88 | 36.48 | 17,044 | -0.01(-0.03%) |
Sep 15, 2021 | 36.36 | 36.49 | 35.88 | 36.49 | 31,832 | -0.03(-0.08%) |
Sep 14, 2021 | 37.30 | 37.30 | 36.39 | 36.52 | 14,991 | -0.26(-0.72%) |
Sep 13, 2021 | 36.95 | 37.43 | 36.59 | 36.78 | 12,069 | +0.66(+1.83%) |
Sep 10, 2021 | 37.19 | 37.19 | 36.12 | 36.12 | 20,907 | -0.43(-1.19%) |
Sep 09, 2021 | 36.78 | 37.10 | 36.48 | 36.56 | 17,306 | -0.22(-0.59%) |
Sep 08, 2021 | 37.28 | 37.34 | 36.64 | 36.77 | 54,501 | -1.27(-3.33%) |
Sep 07, 2021 | 38.54 | 38.56 | 37.96 | 38.04 | 17,730 | -0.42(-1.08%) |
Sep 03, 2021 | 38.40 | 38.59 | 38.09 | 38.46 | 14,304 | -0.42(-1.07%) |
Sep 02, 2021 | 38.69 | 39.04 | 38.67 | 38.87 | 21,190 | +0.55(+1.43%) |