Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.06 | 34.11 | 32.64 | 32.88 | 89,655 | -1.40(-4.08%) |
Nov 29, 2021 | 35.03 | 35.03 | 33.72 | 34.28 | 66,342 | -0.44(-1.28%) |
Nov 26, 2021 | 34.54 | 34.93 | 34.30 | 34.72 | 40,072 | -0.81(-2.27%) |
Nov 24, 2021 | 35.04 | 35.83 | 34.81 | 35.53 | 40,486 | +0.38(+1.09%) |
Nov 23, 2021 | 36.18 | 36.18 | 35.09 | 35.15 | 58,319 | -0.77(-2.14%) |
Nov 22, 2021 | 36.48 | 36.48 | 35.46 | 35.91 | 76,305 | -0.18(-0.49%) |
Nov 19, 2021 | 36.67 | 36.91 | 36.02 | 36.09 | 130,502 | -0.76(-2.06%) |
Nov 18, 2021 | 37.60 | 37.05 | 36.83 | 36.85 | 77,241 | -0.75(-1.99%) |
Nov 17, 2021 | 37.74 | 37.84 | 37.38 | 37.60 | 38,782 | -0.14(-0.37%) |
Nov 16, 2021 | 38.84 | 38.84 | 37.74 | 37.74 | 65,651 | -1.01(-2.59%) |
Nov 15, 2021 | 38.45 | 39.62 | 38.45 | 38.74 | 88,805 | +0.57(+1.50%) |
Nov 12, 2021 | 38.44 | 38.72 | 38.00 | 38.17 | 88,299 | -0.02(-0.05%) |
Nov 11, 2021 | 37.70 | 38.47 | 37.23 | 38.19 | 122,446 | +0.58(+1.55%) |
Nov 10, 2021 | 37.34 | 37.61 | 95,759 | +0.33(+0.87%) | ||
Nov 09, 2021 | 37.95 | 38.13 | 37.26 | 37.28 | 80,985 | -0.66(-1.74%) |
Nov 08, 2021 | 38.64 | 38.64 | 37.75 | 37.95 | 65,489 | -0.47(-1.23%) |
Nov 05, 2021 | 38.36 | 39.09 | 37.66 | 38.42 | 72,306 | +0.06(+0.15%) |
Nov 04, 2021 | 40.40 | 40.40 | 38.20 | 38.36 | 82,536 | -1.45(-3.64%) |
Nov 03, 2021 | 39.42 | 39.95 | 39.27 | 39.81 | 63,305 | +0.36(+0.92%) |
Nov 02, 2021 | 39.12 | 39.44 | 38.79 | 39.44 | 41,049 | +0.27(+0.68%) |
Nov 01, 2021 | 38.67 | 39.62 | 38.37 | 39.18 | 53,233 | +0.81(+2.11%) |
Oct 29, 2021 | 39.02 | 39.16 | 38.14 | 38.37 | 44,499 | -0.77(-1.96%) |
Oct 28, 2021 | 38.12 | 39.36 | 39.14 | 41,866 | +1.10(+2.90%) | |
Oct 27, 2021 | 39.27 | 39.28 | 38.01 | 38.03 | 64,892 | -1.23(-3.14%) |
Oct 26, 2021 | 39.73 | 39.20 | 39.27 | 34,010 | -0.44(-1.12%) | |
Oct 25, 2021 | 39.90 | 39.97 | 39.43 | 39.71 | 35,459 | -0.09(-0.22%) |
Oct 22, 2021 | 39.99 | 40.04 | 39.30 | 39.80 | 43,501 | -0.20(-0.49%) |
Oct 21, 2021 | 40.89 | 41.39 | 39.97 | 39.99 | 66,140 | -1.00(-2.43%) |
Oct 20, 2021 | 41.21 | 41.62 | 40.91 | 40.99 | 42,986 | -0.17(-0.41%) |
Oct 19, 2021 | 40.97 | 41.18 | 40.69 | 41.16 | 55,202 | +0.49(+1.21%) |
Oct 18, 2021 | 40.83 | 41.21 | 40.50 | 40.67 | 40,268 | -0.35(-0.86%) |
Oct 15, 2021 | 41.99 | 41.99 | 41.02 | 41.02 | 37,453 | -0.66(-1.58%) |
Oct 14, 2021 | 42.05 | 42.06 | 41.47 | 41.68 | 51,602 | +0.08(+0.19%) |
Oct 13, 2021 | 41.37 | 41.78 | 41.16 | 41.60 | 30,296 | +0.26(+0.62%) |
Oct 12, 2021 | 41.74 | 42.00 | 41.12 | 41.35 | 45,886 | -0.30(-0.71%) |
Oct 11, 2021 | 41.89 | 42.08 | 41.46 | 41.64 | 27,697 | -0.44(-1.05%) |
Oct 08, 2021 | 42.35 | 43.33 | 41.92 | 42.08 | 59,803 | +0.02(+0.05%) |
Oct 07, 2021 | 41.94 | 42.73 | 41.70 | 42.06 | 37,355 | +0.58(+1.40%) |
Oct 06, 2021 | 41.33 | 41.58 | 40.85 | 41.48 | 38,585 | -0.35(-0.85%) |
Oct 05, 2021 | 41.27 | 42.11 | 41.20 | 41.84 | 62,063 | +0.44(+1.07%) |
Oct 04, 2021 | 42.06 | 42.06 | 41.22 | 41.39 | 57,631 | -0.48(-1.15%) |
Oct 01, 2021 | 41.77 | 42.23 | 40.91 | 41.88 | 118,983 | +0.41(+1.00%) |
Sep 30, 2021 | 43.08 | 43.08 | 41.39 | 41.46 | 175,108 | -1.44(-3.35%) |
Sep 29, 2021 | 43.08 | 43.30 | 42.74 | 42.90 | 68,340 | -0.18(-0.41%) |
Sep 28, 2021 | 43.29 | 43.65 | 42.92 | 43.08 | 35,522 | -0.36(-0.84%) |
Sep 27, 2021 | 42.97 | 43.95 | 42.97 | 43.44 | 58,890 | +0.35(+0.82%) |
Sep 24, 2021 | 43.03 | 43.41 | 42.63 | 43.09 | 29,782 | -0.11(-0.25%) |
Sep 23, 2021 | 42.43 | 43.46 | 42.43 | 43.20 | 36,802 | +0.92(+2.17%) |
Sep 22, 2021 | 42.00 | 43.20 | 42.00 | 42.28 | 66,714 | +0.34(+0.82%) |
Sep 21, 2021 | 42.47 | 42.96 | 41.85 | 41.94 | 62,034 | -0.47(-1.12%) |
Sep 20, 2021 | 42.76 | 42.80 | 41.75 | 42.41 | 64,097 | -1.29(-2.95%) |
Sep 17, 2021 | 44.33 | 44.43 | 43.64 | 43.70 | 65,795 | -0.51(-1.16%) |
Sep 16, 2021 | 43.73 | 44.44 | 43.47 | 44.21 | 59,047 | +0.36(+0.83%) |
Sep 15, 2021 | 42.46 | 43.85 | 42.34 | 43.85 | 37,088 | +1.31(+3.08%) |
Sep 14, 2021 | 43.96 | 43.96 | 42.26 | 42.54 | 54,366 | -1.41(-3.21%) |
Sep 13, 2021 | 43.19 | 44.20 | 43.01 | 43.95 | 42,059 | +0.92(+2.14%) |
Sep 10, 2021 | 43.88 | 43.88 | 42.90 | 43.03 | 31,053 | -0.73(-1.66%) |
Sep 09, 2021 | 44.16 | 44.43 | 43.47 | 43.75 | 32,132 | -0.60(-1.35%) |
Sep 08, 2021 | 44.70 | 45.09 | 44.23 | 44.35 | 36,730 | -0.60(-1.33%) |
Sep 07, 2021 | 44.47 | 45.43 | 44.47 | 44.95 | 31,873 | +0.26(+0.59%) |
Sep 03, 2021 | 45.18 | 45.18 | 44.40 | 44.68 | 30,533 | -0.41(-0.91%) |
Sep 02, 2021 | 45.09 | 45.48 | 44.60 | 45.09 | 51,286 | +0.13(+0.28%) |