Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.84 | 27.24 | 25.11 | 25.67 | 995,925 | -0.91(-3.42%) |
Nov 29, 2021 | 27.38 | 27.40 | 25.54 | 26.58 | 880,350 | -0.55(-2.03%) |
Nov 26, 2021 | 27.75 | 28.04 | 26.71 | 27.13 | 433,871 | -1.29(-4.54%) |
Nov 24, 2021 | 27.79 | 28.84 | 27.08 | 28.42 | 578,984 | +0.44(+1.57%) |
Nov 23, 2021 | 28.77 | 28.99 | 26.91 | 27.98 | 1,015,339 | -0.85(-2.95%) |
Nov 22, 2021 | 30.92 | 30.95 | 28.78 | 28.83 | 1,134,302 | -1.90(-6.18%) |
Nov 19, 2021 | 31.88 | 31.90 | 30.35 | 30.73 | 916,496 | -1.15(-3.61%) |
Nov 18, 2021 | 32.97 | 31.93 | 31.35 | 31.88 | 727,064 | -0.94(-2.86%) |
Nov 17, 2021 | 34.38 | 34.50 | 32.75 | 32.82 | 624,978 | -1.56(-4.54%) |
Nov 16, 2021 | 34.95 | 35.31 | 34.34 | 34.38 | 679,048 | -0.52(-1.49%) |
Nov 15, 2021 | 36.15 | 36.58 | 34.81 | 34.90 | 450,135 | -1.48(-4.07%) |
Nov 12, 2021 | 36.33 | 36.77 | 35.64 | 36.38 | 521,729 | +0.38(+1.06%) |
Nov 11, 2021 | 37.04 | 37.04 | 35.75 | 36.00 | 285,258 | -0.63(-1.72%) |
Nov 10, 2021 | 38.05 | 36.63 | 561,989 | -1.78(-4.63%) | ||
Nov 09, 2021 | 39.21 | 39.47 | 37.95 | 38.41 | 334,257 | -1.15(-2.91%) |
Nov 08, 2021 | 39.97 | 40.49 | 39.44 | 39.56 | 408,999 | -0.23(-0.58%) |
Nov 05, 2021 | 39.92 | 40.96 | 38.94 | 39.79 | 309,319 | +0.16(+0.40%) |
Nov 04, 2021 | 40.38 | 40.78 | 39.45 | 39.63 | 307,734 | -0.46(-1.15%) |
Nov 03, 2021 | 39.60 | 40.37 | 39.04 | 40.09 | 620,214 | +0.32(+0.80%) |
Nov 02, 2021 | 40.53 | 40.60 | 39.03 | 39.77 | 237,154 | -0.57(-1.41%) |
Nov 01, 2021 | 39.55 | 40.47 | 39.79 | 40.34 | 360,820 | +0.55(+1.38%) |
Oct 29, 2021 | 39.75 | 40.42 | 39.44 | 39.79 | 370,856 | -0.21(-0.53%) |
Oct 28, 2021 | 39.47 | 40.00 | 463,661 | +0.61(+1.55%) | ||
Oct 27, 2021 | 39.38 | 39.74 | 39.06 | 39.39 | 331,505 | -0.02(-0.05%) |
Oct 26, 2021 | 39.96 | 39.41 | 223,793 | -0.38(-0.96%) | ||
Oct 25, 2021 | 39.09 | 40.17 | 38.45 | 39.79 | 307,184 | +0.78(+2.00%) |
Oct 22, 2021 | 40.00 | 38.52 | 39.01 | 536,213 | -1.22(-3.03%) | |
Oct 21, 2021 | 39.68 | 40.65 | 39.68 | 40.23 | 755,696 | +0.55(+1.39%) |
Oct 20, 2021 | 41.06 | 41.11 | 39.40 | 39.68 | 389,237 | -1.44(-3.50%) |
Oct 19, 2021 | 39.23 | 41.27 | 39.10 | 41.12 | 532,051 | +2.27(+5.84%) |
Oct 18, 2021 | 39.60 | 39.99 | 38.78 | 38.85 | 283,441 | -1.15(-2.87%) |
Oct 15, 2021 | 40.32 | 40.71 | 39.45 | 40.00 | 407,810 | +0.40(+1.01%) |
Oct 14, 2021 | 39.15 | 40.12 | 38.55 | 39.60 | 748,624 | +1.21(+3.15%) |
Oct 13, 2021 | 38.63 | 38.89 | 38.04 | 38.39 | 524,475 | +0.15(+0.39%) |
Oct 12, 2021 | 37.12 | 38.62 | 37.01 | 38.24 | 602,977 | +1.48(+4.03%) |
Oct 11, 2021 | 37.94 | 38.80 | 36.65 | 36.76 | 873,600 | -1.47(-3.85%) |
Oct 08, 2021 | 38.02 | 40.06 | 38.00 | 38.23 | 1,642,578 | -1.71(-4.28%) |
Oct 07, 2021 | 40.57 | 41.33 | 39.75 | 39.94 | 533,748 | -0.16(-0.40%) |
Oct 06, 2021 | 39.48 | 40.86 | 38.95 | 40.10 | 346,550 | -0.16(-0.40%) |
Oct 05, 2021 | 39.68 | 41.22 | 39.05 | 40.26 | 466,894 | +0.82(+2.08%) |
Oct 04, 2021 | 42.51 | 42.53 | 38.95 | 39.44 | 553,308 | -3.25(-7.61%) |
Oct 01, 2021 | 42.48 | 43.10 | 41.27 | 42.69 | 408,787 | +0.52(+1.23%) |
Sep 30, 2021 | 42.28 | 42.83 | 41.42 | 42.17 | 401,490 | +0.81(+1.96%) |
Sep 29, 2021 | 42.05 | 43.10 | 41.28 | 41.36 | 453,440 | -0.51(-1.22%) |
Sep 28, 2021 | 42.94 | 42.97 | 41.11 | 41.87 | 1,012,230 | -1.59(-3.66%) |
Sep 27, 2021 | 42.92 | 43.59 | 42.10 | 43.46 | 354,472 | +0.40(+0.93%) |
Sep 24, 2021 | 43.85 | 43.88 | 42.68 | 43.06 | 232,772 | -1.27(-2.86%) |
Sep 23, 2021 | 43.95 | 44.57 | 43.48 | 44.33 | 210,051 | +0.58(+1.33%) |
Sep 22, 2021 | 44.40 | 44.88 | 43.69 | 43.75 | 379,602 | -0.65(-1.46%) |
Sep 21, 2021 | 44.03 | 45.31 | 43.86 | 44.40 | 636,623 | +0.80(+1.83%) |
Sep 20, 2021 | 43.94 | 44.80 | 42.29 | 43.60 | 814,084 | -1.81(-3.99%) |
Sep 17, 2021 | 46.19 | 46.27 | 44.35 | 45.41 | 3,653,142 | +0.42(+0.93%) |
Sep 16, 2021 | 45.60 | 46.38 | 44.73 | 44.99 | 816,220 | -0.62(-1.36%) |
Sep 15, 2021 | 46.51 | 47.76 | 45.37 | 45.61 | 648,343 | -1.11(-2.38%) |
Sep 14, 2021 | 47.37 | 48.35 | 46.64 | 46.72 | 439,084 | -0.52(-1.10%) |
Sep 13, 2021 | 47.59 | 47.96 | 45.95 | 47.24 | 408,783 | +0.07(+0.15%) |
Sep 10, 2021 | 48.03 | 48.27 | 46.91 | 47.17 | 344,110 | -0.61(-1.28%) |
Sep 09, 2021 | 47.04 | 49.13 | 47.04 | 47.78 | 588,895 | +0.62(+1.31%) |
Sep 08, 2021 | 47.85 | 48.40 | 46.87 | 47.16 | 315,709 | -0.92(-1.91%) |
Sep 07, 2021 | 47.43 | 49.09 | 47.43 | 48.08 | 491,919 | +0.67(+1.41%) |
Sep 03, 2021 | 48.13 | 48.13 | 47.18 | 47.41 | 189,657 | -1.06(-2.19%) |
Sep 02, 2021 | 48.40 | 49.47 | 47.63 | 48.47 | 248,133 | +0.24(+0.50%) |