Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.90 | 41.97 | 38.48 | 39.23 | 708,582 | -0.25(-0.63%) |
Nov 29, 2021 | 37.71 | 40.22 | 36.88 | 39.48 | 596,649 | +2.60(+7.05%) |
Nov 26, 2021 | 36.62 | 38.42 | 36.25 | 36.88 | 231,368 | -1.35(-3.53%) |
Nov 24, 2021 | 37.02 | 38.35 | 36.76 | 38.23 | 229,932 | +0.57(+1.51%) |
Nov 23, 2021 | 36.61 | 38.29 | 36.61 | 37.66 | 319,646 | +0.82(+2.23%) |
Nov 22, 2021 | 38.93 | 39.42 | 35.65 | 36.84 | 471,381 | -1.41(-3.69%) |
Nov 19, 2021 | 37.32 | 39.24 | 36.98 | 38.25 | 384,783 | +0.75(+2.00%) |
Nov 18, 2021 | 37.58 | 37.65 | 37.39 | 37.50 | 237,242 | +0.01(+0.03%) |
Nov 17, 2021 | 39.25 | 39.38 | 36.98 | 37.49 | 260,333 | -1.49(-3.82%) |
Nov 16, 2021 | 38.69 | 40.50 | 38.11 | 38.98 | 571,441 | -0.53(-1.34%) |
Nov 15, 2021 | 38.17 | 40.20 | 36.89 | 39.51 | 689,846 | +1.52(+4.00%) |
Nov 12, 2021 | 37.75 | 38.99 | 36.55 | 37.99 | 657,015 | +0.86(+2.32%) |
Nov 11, 2021 | 36.00 | 38.52 | 35.95 | 37.13 | 487,918 | +1.25(+3.48%) |
Nov 10, 2021 | 36.55 | 35.88 | 329,732 | -1.10(-2.97%) | ||
Nov 09, 2021 | 36.83 | 37.40 | 35.70 | 36.98 | 312,937 | +0.88(+2.44%) |
Nov 08, 2021 | 38.00 | 38.25 | 35.58 | 36.10 | 592,355 | -0.93(-2.51%) |
Nov 05, 2021 | 34.90 | 40.25 | 34.03 | 37.03 | 1,266,368 | +7.80(+26.68%) |
Nov 04, 2021 | 28.75 | 29.39 | 28.73 | 29.23 | 364,731 | +0.36(+1.25%) |
Nov 03, 2021 | 29.02 | 29.51 | 28.54 | 28.87 | 270,557 | -0.10(-0.35%) |
Nov 02, 2021 | 29.08 | 29.33 | 28.50 | 28.97 | 220,362 | -0.10(-0.34%) |
Nov 01, 2021 | 29.04 | 29.68 | 28.75 | 29.07 | 286,439 | +0.32(+1.11%) |
Oct 29, 2021 | 28.32 | 29.06 | 28.30 | 28.75 | 200,557 | +0.45(+1.59%) |
Oct 28, 2021 | 27.43 | 28.34 | 28.30 | 254,815 | +0.90(+3.28%) | |
Oct 27, 2021 | 28.00 | 27.94 | 27.02 | 27.40 | 257,081 | -0.74(-2.63%) |
Oct 26, 2021 | 25.89 | 28.28 | 28.14 | 509,828 | +2.29(+8.86%) | |
Oct 25, 2021 | 30.66 | 32.49 | 25.75 | 25.85 | 1,267,928 | -4.73(-15.47%) |
Oct 22, 2021 | 30.71 | 31.12 | 30.58 | 245,738 | -0.10(-0.33%) | |
Oct 21, 2021 | 30.40 | 30.73 | 30.19 | 30.68 | 188,969 | +0.12(+0.39%) |
Oct 20, 2021 | 30.99 | 31.19 | 30.09 | 30.56 | 147,169 | -0.16(-0.52%) |
Oct 19, 2021 | 30.80 | 31.58 | 30.33 | 30.72 | 363,299 | +0.12(+0.39%) |
Oct 18, 2021 | 29.60 | 30.61 | 29.29 | 30.60 | 336,798 | +0.61(+2.03%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.90 | 29.99 | 274,065 | -0.16(-0.53%) |
Oct 14, 2021 | 29.99 | 30.59 | 29.67 | 30.15 | 404,892 | +0.29(+0.97%) |
Oct 13, 2021 | 29.21 | 30.37 | 28.85 | 29.86 | 435,476 | +0.86(+2.97%) |
Oct 12, 2021 | 28.12 | 29.12 | 28.12 | 29.00 | 269,579 | +0.95(+3.39%) |
Oct 11, 2021 | 28.41 | 28.80 | 28.00 | 28.05 | 165,002 | -0.56(-1.96%) |
Oct 08, 2021 | 29.67 | 29.67 | 28.51 | 28.61 | 168,908 | -1.02(-3.44%) |
Oct 07, 2021 | 29.72 | 30.30 | 29.39 | 29.63 | 458,540 | +0.32(+1.09%) |
Oct 06, 2021 | 28.79 | 29.71 | 28.56 | 29.31 | 253,594 | +0.33(+1.14%) |
Oct 05, 2021 | 28.18 | 29.00 | 27.90 | 28.98 | 403,329 | +0.86(+3.06%) |
Oct 04, 2021 | 29.77 | 29.77 | 27.71 | 28.12 | 498,346 | -1.83(-6.11%) |
Oct 01, 2021 | 29.31 | 30.19 | 28.64 | 29.95 | 324,100 | +0.73(+2.50%) |
Sep 30, 2021 | 28.90 | 29.94 | 28.89 | 29.22 | 555,619 | +0.39(+1.35%) |
Sep 29, 2021 | 29.80 | 30.10 | 28.75 | 28.83 | 428,931 | -0.92(-3.09%) |
Sep 28, 2021 | 29.60 | 30.11 | 28.75 | 29.75 | 473,900 | -0.19(-0.63%) |
Sep 27, 2021 | 32.69 | 32.69 | 29.78 | 29.94 | 485,770 | -1.73(-5.46%) |
Sep 24, 2021 | 30.99 | 32.54 | 30.76 | 31.67 | 683,193 | +0.92(+2.99%) |
Sep 23, 2021 | 30.37 | 31.06 | 29.73 | 30.75 | 549,464 | +0.75(+2.50%) |
Sep 22, 2021 | 30.29 | 30.40 | 29.45 | 30.00 | 589,406 | -0.20(-0.66%) |
Sep 21, 2021 | 29.80 | 30.41 | 28.81 | 30.20 | 592,671 | +0.55(+1.85%) |
Sep 20, 2021 | 28.56 | 30.36 | 28.02 | 29.65 | 884,652 | -0.11(-0.37%) |
Sep 17, 2021 | 31.21 | 31.21 | 29.62 | 29.76 | 2,954,805 | -1.03(-3.35%) |
Sep 16, 2021 | 30.39 | 32.15 | 29.93 | 30.79 | 770,415 | +0.64(+2.12%) |
Sep 15, 2021 | 28.97 | 30.26 | 28.49 | 30.15 | 660,288 | +1.34(+4.65%) |
Sep 14, 2021 | 28.50 | 29.50 | 28.50 | 28.81 | 622,622 | +0.14(+0.49%) |
Sep 13, 2021 | 30.00 | 30.11 | 28.32 | 28.67 | 793,259 | -1.25(-4.18%) |
Sep 10, 2021 | 29.94 | 30.86 | 29.83 | 29.92 | 540,236 | +0.09(+0.30%) |
Sep 09, 2021 | 30.81 | 31.13 | 29.71 | 29.83 | 700,241 | -0.98(-3.18%) |
Sep 08, 2021 | 31.44 | 32.10 | 30.69 | 30.81 | 864,346 | -0.81(-2.56%) |
Sep 07, 2021 | 30.50 | 32.01 | 29.89 | 31.62 | 1,653,836 | +1.62(+5.40%) |
Sep 03, 2021 | 29.20 | 30.28 | 28.73 | 30.00 | 723,631 | +0.93(+3.20%) |
Sep 02, 2021 | 27.88 | 29.34 | 27.88 | 29.07 | 535,316 | +1.44(+5.21%) |