Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.60 | 34.89 | 32.72 | 34.46 | 4,728 | +0.84(+2.50%) |
Nov 29, 2021 | 34.13 | 35.60 | 33.00 | 33.62 | 9,089 | -0.25(-0.74%) |
Nov 26, 2021 | 35.00 | 36.08 | 30.37 | 33.87 | 20,290 | -2.03(-5.65%) |
Nov 24, 2021 | 34.16 | 36.67 | 34.16 | 35.90 | 4,506 | +1.12(+3.22%) |
Nov 23, 2021 | 33.22 | 34.80 | 32.50 | 34.78 | 7,471 | +1.88(+5.71%) |
Nov 22, 2021 | 32.49 | 33.42 | 32.10 | 32.90 | 4,322 | -1.05(-3.09%) |
Nov 19, 2021 | 33.12 | 33.95 | 32.48 | 33.95 | 2,474 | -0.56(-1.62%) |
Nov 18, 2021 | 34.00 | 34.51 | 34.00 | 34.51 | 1,700 | +0.46(+1.35%) |
Nov 17, 2021 | 35.14 | 35.41 | 34.00 | 34.05 | 6,399 | -1.09(-3.10%) |
Nov 16, 2021 | 33.81 | 35.14 | 33.70 | 35.14 | 8,341 | -0.08(-0.23%) |
Nov 15, 2021 | 35.47 | 35.67 | 33.08 | 35.22 | 14,799 | +2.09(+6.31%) |
Nov 12, 2021 | 32.54 | 33.81 | 31.02 | 33.13 | 2,075 | +1.16(+3.61%) |
Nov 11, 2021 | 34.76 | 34.81 | 31.60 | 31.98 | 10,376 | -2.28(-6.67%) |
Nov 10, 2021 | 35.00 | 34.26 | 5,946 | -0.63(-1.81%) | ||
Nov 09, 2021 | 33.57 | 34.89 | 33.28 | 34.89 | 4,090 | +1.78(+5.38%) |
Nov 08, 2021 | 31.77 | 33.11 | 31.51 | 33.11 | 8,492 | +1.20(+3.76%) |
Nov 05, 2021 | 32.51 | 32.69 | 31.37 | 31.91 | 7,711 | +0.17(+0.54%) |
Nov 04, 2021 | 32.00 | 32.87 | 31.62 | 31.74 | 6,183 | -0.75(-2.31%) |
Nov 03, 2021 | 32.00 | 32.68 | 31.44 | 32.49 | 1,940 | +0.69(+2.17%) |
Nov 02, 2021 | 32.77 | 32.77 | 31.39 | 31.80 | 4,647 | -0.29(-0.90%) |
Nov 01, 2021 | 31.87 | 32.50 | 31.63 | 32.09 | 5,897 | +0.46(+1.45%) |
Oct 29, 2021 | 31.37 | 32.30 | 30.00 | 31.63 | 8,409 | +0.25(+0.81%) |
Oct 28, 2021 | 31.95 | 31.95 | 30.97 | 31.38 | 3,775 | -0.26(-0.81%) |
Oct 27, 2021 | 31.71 | 31.71 | 31.63 | 31.63 | 1,229 | -0.72(-2.22%) |
Oct 26, 2021 | 33.15 | 31.60 | 32.35 | 11,396 | -0.56(-1.70%) | |
Oct 25, 2021 | 34.50 | 45.20 | 31.20 | 32.91 | 150,663 | +0.03(+0.09%) |
Oct 22, 2021 | 33.27 | 33.88 | 32.60 | 32.88 | 1,206 | -0.78(-2.33%) |
Oct 21, 2021 | 33.06 | 33.92 | 32.51 | 33.66 | 3,038 | +0.03(+0.10%) |
Oct 20, 2021 | 32.80 | 33.91 | 31.96 | 33.63 | 9,437 | +1.02(+3.13%) |
Oct 19, 2021 | 33.30 | 34.36 | 31.73 | 32.61 | 11,783 | -0.69(-2.07%) |
Oct 18, 2021 | 34.32 | 34.32 | 31.38 | 33.30 | 12,157 | -0.80(-2.34%) |
Oct 15, 2021 | 35.18 | 35.43 | 34.10 | 34.10 | 2,744 | -0.40(-1.16%) |
Oct 14, 2021 | 37.49 | 37.49 | 34.32 | 34.50 | 9,400 | -2.09(-5.71%) |
Oct 13, 2021 | 35.01 | 36.59 | 34.46 | 36.59 | 1,591 | +2.28(+6.65%) |
Oct 12, 2021 | 33.16 | 35.81 | 33.10 | 34.31 | 10,881 | +1.15(+3.47%) |
Oct 11, 2021 | 35.10 | 35.10 | 32.59 | 33.16 | 15,718 | -2.98(-8.25%) |
Oct 08, 2021 | 36.84 | 36.84 | 35.51 | 36.14 | 7,215 | +0.09(+0.25%) |
Oct 07, 2021 | 37.20 | 37.20 | 35.25 | 36.05 | 6,773 | -0.50(-1.37%) |
Oct 06, 2021 | 36.92 | 37.60 | 35.90 | 36.55 | 2,879 | -0.91(-2.43%) |
Oct 05, 2021 | 36.86 | 37.86 | 35.61 | 37.46 | 5,063 | +1.45(+4.03%) |
Oct 04, 2021 | 37.86 | 37.86 | 36.01 | 36.01 | 1,968 | -0.04(-0.11%) |
Oct 01, 2021 | 35.94 | 37.86 | 35.94 | 36.05 | 6,857 | -0.95(-2.57%) |
Sep 30, 2021 | 37.42 | 37.85 | 37.00 | 37.00 | 5,738 | -1.65(-4.27%) |
Sep 29, 2021 | 37.82 | 38.80 | 37.82 | 38.65 | 2,012 | +0.80(+2.11%) |
Sep 28, 2021 | 38.98 | 39.00 | 35.53 | 37.85 | 21,546 | -1.82(-4.59%) |
Sep 27, 2021 | 38.94 | 40.41 | 38.16 | 39.67 | 13,108 | +0.52(+1.33%) |
Sep 24, 2021 | 36.94 | 41.30 | 36.74 | 39.15 | 22,998 | +1.60(+4.26%) |
Sep 23, 2021 | 36.42 | 38.40 | 36.04 | 37.55 | 22,939 | +1.13(+3.10%) |
Sep 22, 2021 | 33.93 | 37.01 | 32.04 | 36.42 | 33,136 | +2.49(+7.34%) |
Sep 21, 2021 | 34.78 | 35.02 | 33.70 | 33.93 | 5,151 | -0.70(-2.04%) |
Sep 20, 2021 | 35.01 | 36.15 | 33.96 | 34.63 | 12,987 | -1.54(-4.24%) |
Sep 17, 2021 | 36.91 | 38.99 | 35.61 | 36.17 | 29,942 | -0.05(-0.14%) |
Sep 16, 2021 | 35.07 | 36.66 | 34.52 | 36.22 | 9,505 | +0.70(+1.97%) |
Sep 15, 2021 | 35.10 | 36.82 | 33.56 | 35.52 | 23,453 | -0.28(-0.78%) |
Sep 14, 2021 | 36.00 | 37.14 | 34.02 | 35.80 | 17,425 | -0.20(-0.56%) |
Sep 13, 2021 | 39.80 | 39.80 | 36.00 | 36.00 | 21,956 | -4.31(-10.69%) |
Sep 10, 2021 | 38.78 | 40.31 | 37.50 | 40.31 | 15,514 | +1.54(+3.97%) |
Sep 09, 2021 | 36.63 | 40.21 | 36.62 | 38.77 | 30,044 | +0.95(+2.51%) |
Sep 08, 2021 | 38.01 | 38.95 | 35.74 | 37.82 | 29,167 | -0.11(-0.29%) |
Sep 07, 2021 | 41.67 | 41.67 | 37.44 | 37.93 | 32,596 | -3.62(-8.71%) |
Sep 03, 2021 | 41.92 | 42.52 | 39.16 | 41.55 | 22,546 | -0.21(-0.50%) |
Sep 02, 2021 | 49.01 | 50.67 | 40.53 | 41.76 | 91,294 | -7.23(-14.76%) |