Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.09 | 34.36 | 33.09 | 33.73 | 25,041 | -0.22(-0.65%) |
Nov 29, 2021 | 34.81 | 34.81 | 33.77 | 33.95 | 18,886 | -0.24(-0.70%) |
Nov 26, 2021 | 34.98 | 35.01 | 33.46 | 34.19 | 16,213 | -1.45(-4.06%) |
Nov 24, 2021 | 35.39 | 35.77 | 35.15 | 35.63 | 6,158 | -0.07(-0.21%) |
Nov 23, 2021 | 35.02 | 35.72 | 34.75 | 35.71 | 16,921 | +0.82(+2.35%) |
Nov 22, 2021 | 35.30 | 35.72 | 34.72 | 34.89 | 17,131 | -0.06(-0.18%) |
Nov 19, 2021 | 35.29 | 35.48 | 34.59 | 34.95 | 26,115 | -0.64(-1.79%) |
Nov 18, 2021 | 35.04 | 35.69 | 35.04 | 35.59 | 26,314 | +0.64(+1.82%) |
Nov 17, 2021 | 35.42 | 35.42 | 34.48 | 34.95 | 14,485 | -0.69(-1.94%) |
Nov 16, 2021 | 35.40 | 35.66 | 35.23 | 35.64 | 19,192 | -0.04(-0.10%) |
Nov 15, 2021 | 35.45 | 35.83 | 34.92 | 35.68 | 18,827 | +0.20(+0.57%) |
Nov 12, 2021 | 35.75 | 35.75 | 35.14 | 35.48 | 6,413 | -0.20(-0.57%) |
Nov 11, 2021 | 35.74 | 36.18 | 35.59 | 35.68 | 11,744 | -0.08(-0.23%) |
Nov 10, 2021 | 35.57 | 36.02 | 35.76 | 7,733 | +0.12(+0.34%) | |
Nov 09, 2021 | 35.70 | 35.74 | 35.24 | 35.64 | 9,147 | -0.31(-0.87%) |
Nov 08, 2021 | 36.10 | 36.14 | 35.44 | 35.96 | 15,079 | -0.09(-0.26%) |
Nov 05, 2021 | 34.76 | 36.05 | 34.59 | 36.05 | 28,574 | +1.63(+4.74%) |
Nov 04, 2021 | 34.79 | 34.79 | 33.74 | 34.42 | 31,687 | -0.68(-1.94%) |
Nov 03, 2021 | 34.58 | 35.34 | 34.58 | 35.10 | 24,151 | +0.46(+1.33%) |
Nov 02, 2021 | 34.86 | 35.54 | 34.29 | 34.64 | 39,860 | -0.08(-0.24%) |
Nov 01, 2021 | 34.21 | 34.21 | 34.17 | 34.72 | 28,823 | +0.52(+1.51%) |
Oct 29, 2021 | 33.88 | 34.57 | 33.88 | 34.21 | 18,849 | +0.08(+0.24%) |
Oct 28, 2021 | 34.82 | 34.82 | 33.80 | 34.12 | 14,861 | -0.47(-1.36%) |
Oct 27, 2021 | 34.42 | 34.99 | 34.38 | 34.59 | 21,748 | +0.21(+0.62%) |
Oct 26, 2021 | 35.87 | 34.30 | 34.38 | 41,511 | -1.58(-4.38%) | |
Oct 25, 2021 | 34.92 | 37.19 | 34.69 | 35.96 | 96,176 | +2.57(+7.71%) |
Oct 22, 2021 | 32.27 | 33.51 | 32.26 | 33.39 | 28,220 | +1.21(+3.75%) |
Oct 21, 2021 | 32.12 | 32.27 | 32.09 | 32.18 | 9,226 | +0.06(+0.17%) |
Oct 20, 2021 | 32.01 | 32.15 | 32.00 | 32.12 | 6,180 | +0.16(+0.50%) |
Oct 19, 2021 | 31.89 | 32.23 | 31.85 | 31.96 | 12,079 | +0.07(+0.22%) |
Oct 18, 2021 | 31.72 | 32.12 | 31.72 | 31.89 | 10,723 | +0.16(+0.49%) |
Oct 15, 2021 | 32.08 | 32.12 | 31.72 | 31.73 | 28,605 | +0.09(+0.29%) |
Oct 14, 2021 | 31.76 | 31.88 | 31.57 | 31.64 | 8,720 | +0.11(+0.35%) |
Oct 13, 2021 | 31.62 | 31.62 | 31.38 | 31.53 | 6,248 | -0.06(-0.18%) |
Oct 12, 2021 | 31.77 | 31.98 | 31.47 | 31.59 | 13,880 | -0.26(-0.81%) |
Oct 11, 2021 | 32.14 | 32.27 | 31.85 | 31.85 | 13,276 | -0.19(-0.60%) |
Oct 08, 2021 | 31.62 | 32.14 | 31.39 | 32.04 | 8,963 | +0.14(+0.43%) |
Oct 07, 2021 | 31.82 | 32.01 | 31.80 | 31.90 | 8,918 | +0.38(+1.20%) |
Oct 06, 2021 | 31.79 | 31.79 | 31.20 | 31.52 | 9,777 | -0.11(-0.35%) |
Oct 05, 2021 | 31.46 | 32.06 | 31.42 | 31.63 | 13,115 | +0.18(+0.56%) |
Oct 04, 2021 | 31.65 | 32.02 | 31.18 | 31.46 | 22,938 | -0.38(-1.19%) |
Oct 01, 2021 | 30.73 | 32.02 | 30.56 | 31.84 | 27,248 | +1.37(+4.51%) |
Sep 30, 2021 | 30.55 | 30.73 | 30.20 | 30.46 | 19,629 | +0.18(+0.58%) |
Sep 29, 2021 | 29.84 | 30.38 | 29.84 | 30.29 | 10,444 | +0.58(+1.96%) |
Sep 28, 2021 | 30.41 | 30.41 | 29.64 | 29.71 | 15,109 | -0.45(-1.50%) |
Sep 27, 2021 | 30.29 | 31.29 | 29.33 | 30.16 | 32,350 | +0.22(+0.74%) |
Sep 24, 2021 | 30.15 | 30.57 | 29.84 | 29.94 | 14,326 | -0.20(-0.67%) |
Sep 23, 2021 | 31.04 | 31.04 | 29.71 | 30.14 | 17,434 | +0.77(+2.64%) |
Sep 22, 2021 | 29.14 | 29.68 | 29.12 | 29.37 | 9,228 | +0.25(+0.86%) |
Sep 21, 2021 | 29.83 | 29.83 | 29.03 | 29.12 | 23,089 | -0.01(-0.03%) |
Sep 20, 2021 | 29.19 | 29.49 | 28.61 | 29.13 | 21,199 | -0.52(-1.74%) |
Sep 17, 2021 | 29.48 | 31.36 | 28.60 | 29.64 | 107,941 | +0.38(+1.29%) |
Sep 16, 2021 | 29.45 | 29.45 | 29.06 | 29.26 | 10,931 | -0.30(-1.03%) |
Sep 15, 2021 | 28.80 | 29.71 | 28.80 | 29.57 | 18,050 | +0.98(+3.42%) |
Sep 14, 2021 | 29.65 | 29.65 | 28.46 | 28.59 | 20,099 | -0.82(-2.79%) |
Sep 13, 2021 | 29.46 | 30.77 | 28.15 | 29.41 | 13,537 | +0.21(+0.73%) |
Sep 10, 2021 | 29.81 | 30.29 | 29.16 | 29.20 | 21,691 | -0.30(-1.03%) |
Sep 09, 2021 | 30.09 | 30.40 | 29.50 | 29.50 | 18,103 | -0.53(-1.75%) |
Sep 08, 2021 | 30.84 | 30.84 | 29.62 | 30.03 | 21,228 | -0.53(-1.75%) |
Sep 07, 2021 | 30.91 | 31.02 | 30.32 | 30.56 | 12,285 | -0.42(-1.37%) |
Sep 03, 2021 | 31.24 | 31.24 | 30.79 | 30.99 | 8,282 | -0.19(-0.62%) |
Sep 02, 2021 | 31.55 | 31.66 | 30.76 | 31.18 | 15,895 | -0.20(-0.65%) |