Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.92 | 34.64 | 32.62 | 34.54 | 709,346 | +0.20(+0.58%) |
Nov 29, 2021 | 37.24 | 37.40 | 34.19 | 34.34 | 821,351 | -2.58(-6.99%) |
Nov 26, 2021 | 37.00 | 38.10 | 36.42 | 36.92 | 314,324 | -1.01(-2.66%) |
Nov 24, 2021 | 36.46 | 38.44 | 35.44 | 37.93 | 444,115 | +1.34(+3.66%) |
Nov 23, 2021 | 37.25 | 37.50 | 35.61 | 36.59 | 515,971 | -0.94(-2.50%) |
Nov 22, 2021 | 37.48 | 37.86 | 34.82 | 37.53 | 842,678 | +1.73(+4.83%) |
Nov 19, 2021 | 36.29 | 39.00 | 35.17 | 35.80 | 1,027,130 | +0.21(+0.59%) |
Nov 18, 2021 | 34.50 | 35.87 | 33.21 | 35.59 | 779,850 | +1.04(+3.01%) |
Nov 17, 2021 | 35.28 | 36.23 | 34.20 | 34.55 | 644,311 | -0.95(-2.68%) |
Nov 16, 2021 | 38.26 | 38.26 | 35.13 | 35.50 | 954,142 | -2.98(-7.74%) |
Nov 15, 2021 | 39.25 | 39.36 | 37.18 | 38.48 | 650,689 | -0.78(-1.99%) |
Nov 12, 2021 | 39.75 | 39.83 | 38.28 | 39.26 | 337,143 | -0.26(-0.66%) |
Nov 11, 2021 | 38.23 | 40.00 | 37.65 | 39.52 | 396,710 | +1.35(+3.54%) |
Nov 10, 2021 | 40.21 | 38.17 | 746,169 | -2.60(-6.38%) | ||
Nov 09, 2021 | 42.64 | 43.97 | 39.87 | 40.77 | 775,610 | -2.59(-5.97%) |
Nov 08, 2021 | 39.92 | 44.83 | 38.07 | 43.36 | 1,815,565 | +3.16(+7.86%) |
Nov 05, 2021 | 40.67 | 41.25 | 39.50 | 40.20 | 804,787 | -0.65(-1.59%) |
Nov 04, 2021 | 41.43 | 42.09 | 40.51 | 40.85 | 574,934 | -0.20(-0.49%) |
Nov 03, 2021 | 39.11 | 41.61 | 39.00 | 41.05 | 770,608 | +1.42(+3.58%) |
Nov 02, 2021 | 39.36 | 40.56 | 38.70 | 39.63 | 483,995 | -0.05(-0.13%) |
Nov 01, 2021 | 38.57 | 41.35 | 38.50 | 39.68 | 876,224 | +1.18(+3.06%) |
Oct 29, 2021 | 39.97 | 40.81 | 38.10 | 38.50 | 560,886 | -1.14(-2.88%) |
Oct 28, 2021 | 39.04 | 39.64 | 637,890 | +0.40(+1.02%) | ||
Oct 27, 2021 | 39.54 | 40.35 | 38.55 | 39.24 | 488,755 | -0.45(-1.13%) |
Oct 26, 2021 | 39.38 | 40.11 | 39.69 | 426,485 | +0.40(+1.02%) | |
Oct 25, 2021 | 40.02 | 39.29 | 612,069 | -0.81(-2.02%) | ||
Oct 22, 2021 | 40.05 | 40.68 | 38.62 | 40.10 | 486,130 | -0.72(-1.76%) |
Oct 21, 2021 | 41.93 | 42.39 | 39.71 | 40.82 | 793,971 | -1.09(-2.60%) |
Oct 20, 2021 | 40.41 | 42.50 | 39.91 | 41.91 | 641,895 | +1.73(+4.31%) |
Oct 19, 2021 | 41.16 | 41.89 | 39.82 | 40.18 | 564,936 | -0.94(-2.29%) |
Oct 18, 2021 | 39.80 | 41.26 | 37.23 | 41.12 | 1,233,292 | +1.02(+2.54%) |
Oct 15, 2021 | 40.62 | 41.97 | 39.81 | 40.10 | 644,632 | -0.52(-1.28%) |
Oct 14, 2021 | 41.63 | 42.42 | 39.57 | 40.62 | 1,552,331 | -1.55(-3.68%) |
Oct 13, 2021 | 38.65 | 42.83 | 37.63 | 42.17 | 1,885,775 | +4.38(+11.59%) |
Oct 12, 2021 | 32.60 | 37.80 | 32.27 | 37.79 | 1,435,637 | +5.17(+15.85%) |
Oct 11, 2021 | 32.20 | 33.00 | 31.94 | 32.62 | 621,527 | +0.42(+1.30%) |
Oct 08, 2021 | 31.74 | 32.64 | 31.63 | 32.20 | 566,673 | +0.46(+1.45%) |
Oct 07, 2021 | 31.67 | 32.45 | 30.50 | 31.74 | 512,246 | +0.89(+2.88%) |
Oct 06, 2021 | 31.30 | 31.64 | 30.10 | 30.85 | 663,755 | -0.48(-1.53%) |
Oct 05, 2021 | 33.00 | 34.00 | 30.78 | 31.33 | 1,795,658 | -1.37(-4.19%) |
Oct 04, 2021 | 34.22 | 34.74 | 32.23 | 32.70 | 899,264 | -1.58(-4.61%) |
Oct 01, 2021 | 33.10 | 34.55 | 32.30 | 34.28 | 868,701 | +1.32(+4.00%) |
Sep 30, 2021 | 34.03 | 34.17 | 30.70 | 32.96 | 1,259,235 | -1.21(-3.54%) |
Sep 29, 2021 | 33.66 | 36.22 | 33.46 | 34.17 | 992,387 | +0.94(+2.83%) |
Sep 28, 2021 | 34.65 | 34.99 | 32.29 | 33.23 | 885,712 | -1.42(-4.10%) |
Sep 27, 2021 | 33.55 | 34.98 | 33.32 | 34.65 | 818,606 | +1.25(+3.74%) |
Sep 24, 2021 | 32.54 | 34.41 | 32.54 | 33.40 | 987,090 | +0.44(+1.33%) |
Sep 23, 2021 | 31.20 | 32.99 | 31.00 | 32.96 | 828,285 | +2.07(+6.70%) |
Sep 22, 2021 | 31.56 | 31.60 | 29.71 | 30.89 | 1,103,853 | -0.32(-1.03%) |
Sep 21, 2021 | 29.55 | 31.89 | 29.20 | 31.21 | 1,176,150 | +1.98(+6.77%) |
Sep 20, 2021 | 28.98 | 29.50 | 28.52 | 29.23 | 893,225 | -0.49(-1.65%) |
Sep 17, 2021 | 28.57 | 29.79 | 27.80 | 29.72 | 1,354,965 | +1.19(+4.17%) |
Sep 16, 2021 | 27.63 | 29.37 | 27.61 | 28.53 | 1,184,576 | +0.81(+2.92%) |
Sep 15, 2021 | 26.07 | 28.75 | 25.81 | 27.72 | 1,275,712 | +1.55(+5.92%) |
Sep 14, 2021 | 28.45 | 28.85 | 25.79 | 26.17 | 1,977,060 | -1.31(-4.77%) |
Sep 13, 2021 | 27.26 | 28.00 | 26.62 | 27.48 | 782,333 | +0.09(+0.33%) |
Sep 10, 2021 | 27.11 | 27.68 | 26.11 | 27.39 | 945,473 | +0.57(+2.13%) |
Sep 09, 2021 | 26.03 | 27.23 | 25.68 | 26.82 | 1,046,992 | +0.68(+2.60%) |
Sep 08, 2021 | 26.51 | 26.51 | 25.03 | 26.14 | 690,125 | -0.41(-1.54%) |
Sep 07, 2021 | 26.53 | 27.49 | 26.46 | 26.55 | 723,877 | -0.14(-0.52%) |
Sep 03, 2021 | 26.87 | 27.32 | 26.12 | 26.69 | 724,300 | -0.23(-0.85%) |
Sep 02, 2021 | 27.62 | 27.75 | 25.76 | 26.92 | 1,903,663 | -0.79(-2.85%) |