Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.26 | 29.83 | 27.78 | 29.42 | 619,917 | +0.48(+1.66%) |
Nov 29, 2021 | 30.44 | 31.89 | 28.58 | 28.94 | 730,867 | -0.87(-2.92%) |
Nov 26, 2021 | 30.90 | 31.37 | 28.53 | 29.81 | 527,236 | -1.59(-5.06%) |
Nov 24, 2021 | 31.26 | 32.19 | 30.59 | 31.40 | 454,264 | -0.21(-0.66%) |
Nov 23, 2021 | 34.30 | 34.46 | 28.60 | 31.61 | 929,967 | -2.67(-7.79%) |
Nov 22, 2021 | 34.36 | 35.76 | 34.18 | 34.28 | 477,517 | -0.21(-0.61%) |
Nov 19, 2021 | 35.06 | 35.47 | 34.23 | 34.49 | 368,561 | -0.55(-1.57%) |
Nov 18, 2021 | 36.00 | 36.59 | 34.80 | 35.04 | 490,658 | -0.90(-2.50%) |
Nov 17, 2021 | 35.08 | 36.22 | 34.68 | 35.94 | 417,012 | +0.55(+1.55%) |
Nov 16, 2021 | 35.65 | 35.98 | 34.97 | 35.39 | 432,117 | +0.07(+0.20%) |
Nov 15, 2021 | 35.03 | 35.90 | 34.05 | 35.32 | 263,055 | +0.11(+0.31%) |
Nov 12, 2021 | 35.74 | 35.89 | 34.88 | 35.21 | 269,319 | -0.49(-1.37%) |
Nov 11, 2021 | 34.36 | 36.63 | 33.39 | 35.70 | 778,133 | +1.96(+5.81%) |
Nov 10, 2021 | 35.09 | 33.74 | 413,419 | -1.36(-3.87%) | ||
Nov 09, 2021 | 35.66 | 36.20 | 34.92 | 35.10 | 355,324 | -0.43(-1.21%) |
Nov 08, 2021 | 35.55 | 35.96 | 34.55 | 35.53 | 515,808 | +0.01(+0.03%) |
Nov 05, 2021 | 36.39 | 36.88 | 35.37 | 35.52 | 929,189 | -0.86(-2.36%) |
Nov 04, 2021 | 37.10 | 37.52 | 35.90 | 36.38 | 714,493 | -0.65(-1.76%) |
Nov 03, 2021 | 34.55 | 37.34 | 34.55 | 37.03 | 794,817 | +2.06(+5.89%) |
Nov 02, 2021 | 34.81 | 35.29 | 33.53 | 34.97 | 524,741 | +0.19(+0.55%) |
Nov 01, 2021 | 32.98 | 34.85 | 33.25 | 34.78 | 518,227 | +1.53(+4.60%) |
Oct 29, 2021 | 32.88 | 33.87 | 32.16 | 33.25 | 444,428 | +0.27(+0.82%) |
Oct 28, 2021 | 30.56 | 33.19 | 30.02 | 32.98 | 592,327 | +2.73(+9.02%) |
Oct 27, 2021 | 31.58 | 31.58 | 28.88 | 30.25 | 564,881 | -0.89(-2.86%) |
Oct 26, 2021 | 31.09 | 31.14 | 323,393 | +0.20(+0.65%) | ||
Oct 25, 2021 | 32.20 | 32.47 | 30.86 | 30.94 | 360,170 | -1.11(-3.46%) |
Oct 22, 2021 | 31.20 | 32.18 | 32.05 | 335,628 | +0.80(+2.56%) | |
Oct 21, 2021 | 31.33 | 32.10 | 31.12 | 31.25 | 407,567 | +0.03(+0.10%) |
Oct 20, 2021 | 32.56 | 33.20 | 30.73 | 31.22 | 592,196 | -1.39(-4.26%) |
Oct 19, 2021 | 32.21 | 33.41 | 31.67 | 32.61 | 398,305 | +0.59(+1.84%) |
Oct 18, 2021 | 34.28 | 34.28 | 31.62 | 32.02 | 1,061,279 | -2.09(-6.13%) |
Oct 15, 2021 | 36.73 | 36.80 | 33.25 | 34.11 | 1,203,920 | -2.51(-6.85%) |
Oct 14, 2021 | 32.80 | 37.67 | 32.48 | 36.62 | 3,666,859 | +3.86(+11.78%) |
Oct 13, 2021 | 28.60 | 33.24 | 28.00 | 32.76 | 6,774,387 | +4.99(+17.97%) |
Oct 12, 2021 | 26.00 | 28.31 | 25.91 | 27.77 | 2,192,629 | -1.53(-5.22%) |
Oct 11, 2021 | 27.93 | 29.43 | 27.24 | 29.30 | 1,060,682 | +1.14(+4.05%) |
Oct 08, 2021 | 26.50 | 34.00 | 25.72 | 28.16 | 3,715,256 | +2.16(+8.31%) |
Oct 07, 2021 | 29.68 | 30.50 | 25.77 | 26.00 | 1,399,777 | -3.50(-11.86%) |
Oct 06, 2021 | 29.00 | 29.95 | 28.98 | 29.50 | 340,221 | +0.21(+0.72%) |
Oct 05, 2021 | 29.91 | 30.39 | 27.92 | 29.29 | 541,330 | -0.69(-2.30%) |
Oct 04, 2021 | 29.45 | 30.23 | 28.80 | 29.98 | 604,460 | +0.22(+0.74%) |
Oct 01, 2021 | 31.45 | 31.45 | 28.49 | 29.76 | 1,051,150 | -1.77(-5.61%) |
Sep 30, 2021 | 33.37 | 33.62 | 31.52 | 31.53 | 675,293 | -1.86(-5.57%) |
Sep 29, 2021 | 36.87 | 36.87 | 33.20 | 33.39 | 515,565 | -3.56(-9.63%) |
Sep 28, 2021 | 37.19 | 37.52 | 36.72 | 36.95 | 377,966 | -0.46(-1.23%) |
Sep 27, 2021 | 36.87 | 38.15 | 36.40 | 37.41 | 478,785 | +0.67(+1.82%) |
Sep 24, 2021 | 36.41 | 37.11 | 36.18 | 36.74 | 452,758 | -0.14(-0.38%) |
Sep 23, 2021 | 37.11 | 37.43 | 36.66 | 36.88 | 492,976 | -0.28(-0.75%) |
Sep 22, 2021 | 37.22 | 37.46 | 36.21 | 37.16 | 275,939 | +0.23(+0.62%) |
Sep 21, 2021 | 36.27 | 37.36 | 35.72 | 36.93 | 373,630 | +0.71(+1.96%) |
Sep 20, 2021 | 36.15 | 37.16 | 35.71 | 36.22 | 491,983 | -0.87(-2.35%) |
Sep 17, 2021 | 36.85 | 37.55 | 36.00 | 37.09 | 3,340,694 | +0.09(+0.24%) |
Sep 16, 2021 | 36.98 | 37.15 | 36.17 | 37.00 | 309,761 | +0.07(+0.19%) |
Sep 15, 2021 | 35.75 | 37.52 | 34.96 | 36.93 | 471,786 | +1.52(+4.29%) |
Sep 14, 2021 | 35.70 | 37.40 | 34.76 | 35.41 | 623,543 | -0.29(-0.81%) |
Sep 13, 2021 | 32.19 | 36.06 | 31.84 | 35.70 | 1,515,393 | +3.55(+11.04%) |
Sep 10, 2021 | 32.92 | 33.49 | 32.10 | 32.15 | 772,957 | -0.66(-2.01%) |
Sep 09, 2021 | 32.27 | 34.10 | 32.27 | 32.81 | 591,246 | +0.27(+0.83%) |
Sep 08, 2021 | 33.82 | 34.01 | 32.44 | 32.54 | 360,851 | -1.29(-3.81%) |
Sep 07, 2021 | 31.72 | 34.13 | 31.72 | 33.83 | 1,098,151 | +2.33(+7.40%) |
Sep 03, 2021 | 33.42 | 33.66 | 31.15 | 31.50 | 553,698 | -1.98(-5.91%) |
Sep 02, 2021 | 32.26 | 33.50 | 31.60 | 33.48 | 659,770 | +1.48(+4.62%) |