Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.75 | 34.17 | 33.50 | 33.92 | 878,671 | -0.17(-0.51%) |
Nov 29, 2021 | 35.29 | 35.29 | 33.94 | 34.09 | 642,498 | -1.01(-2.88%) |
Nov 26, 2021 | 35.20 | 35.33 | 34.38 | 35.10 | 566,149 | -0.69(-1.92%) |
Nov 24, 2021 | 35.54 | 35.90 | 35.18 | 35.79 | 759,216 | +0.24(+0.66%) |
Nov 23, 2021 | 35.40 | 35.80 | 35.27 | 35.56 | 708,266 | +0.20(+0.56%) |
Nov 22, 2021 | 34.46 | 35.43 | 34.42 | 35.36 | 578,591 | +0.90(+2.63%) |
Nov 19, 2021 | 33.86 | 34.80 | 33.86 | 34.45 | 511,520 | +0.37(+1.09%) |
Nov 18, 2021 | 35.37 | 34.12 | 33.94 | 34.08 | 691,193 | -1.09(-3.09%) |
Nov 17, 2021 | 35.57 | 35.75 | 34.90 | 35.17 | 651,997 | -0.42(-1.17%) |
Nov 16, 2021 | 35.13 | 35.79 | 35.08 | 35.58 | 519,704 | +0.52(+1.47%) |
Nov 15, 2021 | 34.79 | 35.12 | 34.56 | 35.07 | 796,160 | +0.36(+1.04%) |
Nov 12, 2021 | 36.06 | 36.20 | 34.57 | 34.70 | 903,479 | -1.42(-3.93%) |
Nov 11, 2021 | 35.29 | 36.18 | 35.29 | 36.13 | 645,998 | +0.54(+1.53%) |
Nov 10, 2021 | 34.89 | 35.58 | 872,260 | +0.70(+2.00%) | ||
Nov 09, 2021 | 34.75 | 35.08 | 34.48 | 34.89 | 826,212 | +0.13(+0.36%) |
Nov 08, 2021 | 35.04 | 35.20 | 34.57 | 34.76 | 585,098 | -0.12(-0.34%) |
Nov 05, 2021 | 34.54 | 35.05 | 34.52 | 34.88 | 663,870 | +0.65(+1.90%) |
Nov 04, 2021 | 34.30 | 34.74 | 34.13 | 34.23 | 560,082 | -0.16(-0.47%) |
Nov 03, 2021 | 33.87 | 34.54 | 33.87 | 34.39 | 594,576 | +0.45(+1.33%) |
Nov 02, 2021 | 33.86 | 34.30 | 33.49 | 33.94 | 789,662 | +0.21(+0.62%) |
Nov 01, 2021 | 33.08 | 33.80 | 33.25 | 33.73 | 766,401 | +0.72(+2.19%) |
Oct 29, 2021 | 33.08 | 33.47 | 32.90 | 33.00 | 502,338 | -0.17(-0.52%) |
Oct 28, 2021 | 32.96 | 33.19 | 32.76 | 33.18 | 491,551 | +0.34(+1.05%) |
Oct 27, 2021 | 33.28 | 33.33 | 32.70 | 32.83 | 810,586 | -0.46(-1.39%) |
Oct 26, 2021 | 33.76 | 33.20 | 33.29 | 518,596 | -0.39(-1.16%) | |
Oct 25, 2021 | 33.45 | 33.76 | 32.98 | 33.68 | 708,414 | +0.18(+0.54%) |
Oct 22, 2021 | 33.68 | 33.71 | 33.28 | 33.50 | 641,137 | -0.33(-0.96%) |
Oct 21, 2021 | 33.77 | 34.12 | 33.67 | 33.83 | 402,674 | -0.04(-0.11%) |
Oct 20, 2021 | 33.66 | 34.24 | 33.66 | 33.86 | 563,372 | +0.14(+0.40%) |
Oct 19, 2021 | 33.74 | 33.81 | 33.19 | 33.73 | 764,287 | +0.07(+0.22%) |
Oct 18, 2021 | 33.95 | 34.28 | 33.64 | 33.66 | 629,232 | -0.70(-2.03%) |
Oct 15, 2021 | 34.90 | 35.14 | 34.13 | 34.35 | 599,089 | -0.13(-0.37%) |
Oct 14, 2021 | 34.52 | 34.70 | 34.25 | 34.48 | 686,781 | +0.14(+0.40%) |
Oct 13, 2021 | 34.64 | 34.65 | 34.11 | 34.34 | 765,325 | -0.25(-0.73%) |
Oct 12, 2021 | 34.55 | 34.99 | 34.34 | 34.60 | 722,375 | -0.15(-0.44%) |
Oct 11, 2021 | 35.26 | 35.38 | 34.74 | 34.75 | 519,729 | -0.52(-1.46%) |
Oct 08, 2021 | 35.49 | 35.79 | 35.27 | 35.27 | 348,876 | -0.26(-0.74%) |
Oct 07, 2021 | 35.78 | 36.26 | 35.50 | 35.53 | 626,604 | -0.19(-0.53%) |
Oct 06, 2021 | 35.53 | 35.85 | 35.32 | 35.72 | 446,738 | -0.06(-0.18%) |
Oct 05, 2021 | 36.23 | 36.61 | 35.49 | 35.78 | 556,238 | -0.31(-0.85%) |
Oct 04, 2021 | 35.76 | 36.25 | 35.64 | 36.09 | 772,297 | +0.22(+0.61%) |
Oct 01, 2021 | 35.39 | 36.14 | 35.13 | 35.87 | 819,471 | +0.53(+1.51%) |
Sep 30, 2021 | 36.14 | 36.14 | 35.33 | 35.34 | 636,832 | -0.66(-1.84%) |
Sep 29, 2021 | 35.68 | 36.17 | 35.39 | 36.00 | 714,159 | +0.32(+0.89%) |
Sep 28, 2021 | 35.85 | 36.21 | 35.47 | 35.68 | 596,419 | -0.11(-0.30%) |
Sep 27, 2021 | 35.13 | 36.18 | 35.03 | 35.79 | 804,497 | +0.93(+2.67%) |
Sep 24, 2021 | 34.91 | 35.10 | 34.43 | 34.86 | 717,279 | -0.12(-0.34%) |
Sep 23, 2021 | 34.06 | 35.15 | 33.98 | 34.98 | 1,061,534 | +0.93(+2.74%) |
Sep 22, 2021 | 33.77 | 34.25 | 33.75 | 34.04 | 723,576 | +0.43(+1.27%) |
Sep 21, 2021 | 34.39 | 34.56 | 33.47 | 33.62 | 1,019,676 | -0.76(-2.21%) |
Sep 20, 2021 | 34.51 | 34.93 | 34.08 | 34.38 | 873,931 | -0.56(-1.61%) |
Sep 17, 2021 | 34.95 | 35.07 | 34.64 | 34.94 | 1,608,890 | +0.15(+0.44%) |
Sep 16, 2021 | 34.77 | 35.03 | 34.23 | 34.79 | 751,536 | +0.05(+0.13%) |
Sep 15, 2021 | 34.48 | 34.90 | 34.34 | 34.74 | 780,031 | +0.17(+0.50%) |
Sep 14, 2021 | 35.17 | 35.19 | 34.22 | 34.57 | 904,934 | -0.60(-1.70%) |
Sep 13, 2021 | 34.66 | 35.28 | 34.66 | 35.17 | 958,174 | +0.62(+1.78%) |
Sep 10, 2021 | 35.09 | 35.44 | 34.54 | 34.55 | 1,012,395 | -0.44(-1.27%) |
Sep 09, 2021 | 35.70 | 35.70 | 34.86 | 34.99 | 672,560 | -0.79(-2.20%) |
Sep 08, 2021 | 34.87 | 35.88 | 34.83 | 35.78 | 728,478 | +0.76(+2.17%) |
Sep 07, 2021 | 35.97 | 35.97 | 35.00 | 35.02 | 927,883 | -0.97(-2.69%) |
Sep 03, 2021 | 35.70 | 36.12 | 35.66 | 35.99 | 478,185 | +0.14(+0.38%) |
Sep 02, 2021 | 36.06 | 36.13 | 35.80 | 35.85 | 710,401 | -0.03(-0.08%) |