Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.49 | 32.68 | 32.05 | 32.18 | 631,496 | -0.74(-2.24%) |
Nov 29, 2021 | 33.26 | 33.52 | 32.57 | 32.92 | 671,692 | +0.30(+0.91%) |
Nov 26, 2021 | 33.62 | 34.48 | 32.34 | 32.62 | 524,002 | -2.37(-6.77%) |
Nov 24, 2021 | 34.98 | 35.19 | 34.86 | 34.99 | 348,674 | -0.23(-0.64%) |
Nov 23, 2021 | 35.34 | 35.49 | 35.16 | 35.22 | 362,344 | +0.21(+0.59%) |
Nov 22, 2021 | 34.81 | 35.49 | 34.57 | 35.01 | 664,151 | +0.61(+1.78%) |
Nov 19, 2021 | 34.09 | 34.45 | 33.76 | 34.40 | 400,166 | -0.10(-0.29%) |
Nov 18, 2021 | 34.53 | 34.54 | 34.25 | 34.50 | 519,768 | +0.03(+0.08%) |
Nov 17, 2021 | 34.59 | 34.64 | 34.12 | 34.47 | 419,791 | -0.28(-0.80%) |
Nov 16, 2021 | 34.69 | 34.95 | 34.39 | 34.75 | 594,593 | -0.05(-0.13%) |
Nov 15, 2021 | 34.83 | 34.97 | 34.45 | 34.79 | 546,911 | +0.16(+0.47%) |
Nov 12, 2021 | 34.97 | 34.97 | 34.32 | 34.63 | 286,795 | -0.33(-0.95%) |
Nov 11, 2021 | 34.77 | 35.02 | 34.57 | 34.96 | 333,834 | +0.30(+0.86%) |
Nov 10, 2021 | 34.59 | 34.67 | 311,899 | +0.15(+0.44%) | ||
Nov 09, 2021 | 34.34 | 34.62 | 34.07 | 34.51 | 460,085 | +0.01(+0.03%) |
Nov 08, 2021 | 34.60 | 34.89 | 34.60 | 34.50 | 326,947 | -0.01(-0.03%) |
Nov 05, 2021 | 34.28 | 34.90 | 34.23 | 34.51 | 455,178 | +0.62(+1.83%) |
Nov 04, 2021 | 34.55 | 34.55 | 33.59 | 33.89 | 434,570 | -0.67(-1.93%) |
Nov 03, 2021 | 33.76 | 34.86 | 33.76 | 34.56 | 490,135 | +0.72(+2.13%) |
Nov 02, 2021 | 34.62 | 34.68 | 33.77 | 33.84 | 347,881 | -0.80(-2.31%) |
Nov 01, 2021 | 33.59 | 34.65 | 33.79 | 34.64 | 841,616 | +1.32(+3.97%) |
Oct 29, 2021 | 32.82 | 33.40 | 32.78 | 33.32 | 2,024,973 | +0.47(+1.43%) |
Oct 28, 2021 | 31.87 | 32.88 | 31.87 | 32.85 | 498,077 | +1.06(+3.34%) |
Oct 27, 2021 | 33.39 | 33.31 | 31.75 | 31.78 | 723,593 | -1.64(-4.90%) |
Oct 26, 2021 | 33.77 | 33.42 | 632,836 | -0.32(-0.93%) | ||
Oct 25, 2021 | 33.66 | 33.74 | 691,095 | +0.32(+0.97%) | ||
Oct 22, 2021 | 33.10 | 33.41 | 485,929 | +0.22(+0.65%) | ||
Oct 21, 2021 | 33.12 | 33.26 | 32.79 | 33.20 | 577,502 | +0.05(+0.14%) |
Oct 20, 2021 | 32.59 | 33.20 | 32.59 | 33.15 | 462,754 | +0.50(+1.54%) |
Oct 19, 2021 | 32.65 | 32.90 | 32.30 | 32.65 | 299,026 | +0.22(+0.67%) |
Oct 18, 2021 | 31.52 | 32.96 | 31.52 | 32.43 | 352,840 | -0.22(-0.66%) |
Oct 15, 2021 | 33.31 | 33.31 | 32.59 | 32.65 | 505,246 | -0.20(-0.60%) |
Oct 14, 2021 | 32.59 | 32.87 | 32.30 | 32.85 | 311,601 | +0.60(+1.87%) |
Oct 13, 2021 | 32.47 | 32.51 | 31.79 | 32.24 | 412,433 | -0.23(-0.69%) |
Oct 12, 2021 | 32.73 | 32.83 | 32.44 | 32.47 | 361,345 | -0.26(-0.80%) |
Oct 11, 2021 | 33.46 | 33.46 | 32.72 | 32.73 | 288,717 | -0.42(-1.28%) |
Oct 08, 2021 | 33.22 | 33.36 | 33.02 | 33.15 | 411,889 | -0.11(-0.32%) |
Oct 07, 2021 | 32.80 | 33.28 | 32.74 | 33.26 | 477,494 | +0.71(+2.19%) |
Oct 06, 2021 | 32.05 | 32.59 | 32.05 | 32.55 | 490,286 | -0.23(-0.71%) |
Oct 05, 2021 | 33.33 | 33.47 | 32.75 | 32.78 | 530,439 | -0.44(-1.33%) |
Oct 04, 2021 | 32.97 | 33.50 | 32.64 | 33.23 | 648,497 | +0.21(+0.63%) |
Oct 01, 2021 | 32.78 | 33.50 | 32.57 | 33.02 | 719,319 | +0.25(+0.77%) |
Sep 30, 2021 | 33.05 | 33.43 | 32.75 | 32.77 | 1,377,480 | +0.05(+0.17%) |
Sep 29, 2021 | 31.83 | 32.76 | 31.63 | 32.71 | 813,381 | +0.88(+2.77%) |
Sep 28, 2021 | 31.79 | 32.15 | 31.60 | 31.83 | 1,292,039 | +0.23(+0.74%) |
Sep 27, 2021 | 30.70 | 31.76 | 30.70 | 31.60 | 535,227 | +1.24(+4.09%) |
Sep 24, 2021 | 30.25 | 30.65 | 30.15 | 30.35 | 424,029 | +0.02(+0.06%) |
Sep 23, 2021 | 29.60 | 30.52 | 29.59 | 30.33 | 499,292 | +0.97(+3.31%) |
Sep 22, 2021 | 29.35 | 29.63 | 29.25 | 29.36 | 415,625 | +0.41(+1.43%) |
Sep 21, 2021 | 29.30 | 29.48 | 28.78 | 28.95 | 393,414 | -0.19(-0.66%) |
Sep 20, 2021 | 29.14 | 29.41 | 28.59 | 29.14 | 671,817 | -0.63(-2.10%) |
Sep 17, 2021 | 29.74 | 30.15 | 29.60 | 29.77 | 3,177,291 | +0.22(+0.73%) |
Sep 16, 2021 | 30.30 | 30.30 | 29.49 | 29.55 | 511,912 | -0.50(-1.65%) |
Sep 15, 2021 | 29.65 | 30.10 | 29.62 | 30.05 | 464,013 | +0.43(+1.46%) |
Sep 14, 2021 | 30.68 | 30.68 | 29.47 | 29.61 | 438,180 | -0.87(-2.87%) |
Sep 13, 2021 | 30.43 | 30.68 | 30.13 | 30.49 | 476,688 | +0.34(+1.14%) |
Sep 10, 2021 | 30.92 | 31.02 | 30.09 | 30.15 | 551,165 | -0.66(-2.13%) |
Sep 09, 2021 | 31.03 | 31.28 | 30.72 | 30.80 | 493,380 | -0.19(-0.61%) |
Sep 08, 2021 | 31.39 | 31.50 | 30.80 | 30.99 | 576,122 | -0.60(-1.89%) |
Sep 07, 2021 | 32.08 | 32.23 | 31.57 | 31.59 | 421,790 | -0.38(-1.20%) |
Sep 03, 2021 | 32.28 | 32.40 | 31.87 | 31.97 | 292,089 | -0.20(-0.61%) |
Sep 02, 2021 | 31.87 | 32.55 | 31.87 | 32.17 | 420,880 | -0.04(-0.14%) |