Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.30 | 28.79 | 27.48 | 28.10 | 101,481 | -0.40(-1.40%) |
Nov 29, 2021 | 28.44 | 28.65 | 27.68 | 28.50 | 180,554 | +0.50(+1.79%) |
Nov 26, 2021 | 28.45 | 29.04 | 27.81 | 28.00 | 104,394 | -1.25(-4.27%) |
Nov 24, 2021 | 28.98 | 29.32 | 28.35 | 29.25 | 226,808 | +0.11(+0.38%) |
Nov 23, 2021 | 29.43 | 29.94 | 28.45 | 29.14 | 200,787 | -0.51(-1.72%) |
Nov 22, 2021 | 30.04 | 30.04 | 29.39 | 29.65 | 314,466 | -0.38(-1.27%) |
Nov 19, 2021 | 30.80 | 31.13 | 30.01 | 30.03 | 128,121 | -0.93(-3.00%) |
Nov 18, 2021 | 31.99 | 31.09 | 30.77 | 30.96 | 147,337 | -1.13(-3.52%) |
Nov 17, 2021 | 32.57 | 32.69 | 31.93 | 32.09 | 226,061 | -0.59(-1.81%) |
Nov 16, 2021 | 33.41 | 33.41 | 31.96 | 32.68 | 210,312 | -1.08(-3.20%) |
Nov 15, 2021 | 33.60 | 34.00 | 33.41 | 33.76 | 194,333 | +0.25(+0.75%) |
Nov 12, 2021 | 32.77 | 33.74 | 32.48 | 33.51 | 158,677 | +1.02(+3.14%) |
Nov 11, 2021 | 31.75 | 32.97 | 31.11 | 32.49 | 305,743 | +0.69(+2.17%) |
Nov 10, 2021 | 35.73 | 31.80 | 909,449 | -5.10(-13.82%) | ||
Nov 09, 2021 | 36.91 | 37.13 | 36.40 | 36.90 | 234,189 | +0.12(+0.33%) |
Nov 08, 2021 | 36.70 | 37.25 | 36.43 | 36.78 | 197,270 | +0.23(+0.63%) |
Nov 05, 2021 | 36.94 | 37.21 | 36.35 | 36.55 | 163,648 | +0.24(+0.66%) |
Nov 04, 2021 | 36.01 | 36.88 | 36.01 | 36.31 | 151,723 | +0.60(+1.68%) |
Nov 03, 2021 | 34.33 | 35.94 | 33.88 | 35.71 | 168,579 | +1.22(+3.54%) |
Nov 02, 2021 | 34.40 | 34.74 | 34.08 | 34.49 | 136,819 | +0.31(+0.91%) |
Nov 01, 2021 | 32.48 | 34.19 | 32.41 | 34.18 | 247,922 | +1.77(+5.46%) |
Oct 29, 2021 | 31.92 | 32.47 | 31.66 | 32.41 | 120,798 | +0.19(+0.59%) |
Oct 28, 2021 | 32.25 | 32.44 | 32.02 | 32.22 | 103,843 | -0.02(-0.06%) |
Oct 27, 2021 | 32.57 | 32.85 | 32.16 | 32.24 | 99,714 | -0.81(-2.45%) |
Oct 26, 2021 | 33.19 | 32.93 | 33.05 | 118,444 | -0.10(-0.30%) | |
Oct 25, 2021 | 33.10 | 33.42 | 33.00 | 33.15 | 190,143 | -0.01(-0.03%) |
Oct 22, 2021 | 33.11 | 33.33 | 32.95 | 33.16 | 139,962 | +0.05(+0.15%) |
Oct 21, 2021 | 32.42 | 33.24 | 32.42 | 33.11 | 92,359 | +0.64(+1.97%) |
Oct 20, 2021 | 32.49 | 32.75 | 32.26 | 32.47 | 63,667 | -0.13(-0.40%) |
Oct 19, 2021 | 32.58 | 33.07 | 32.25 | 32.60 | 70,923 | +0.31(+0.96%) |
Oct 18, 2021 | 32.74 | 32.79 | 32.23 | 32.29 | 50,465 | -0.65(-1.97%) |
Oct 15, 2021 | 33.67 | 33.67 | 32.85 | 32.94 | 90,531 | -0.14(-0.42%) |
Oct 14, 2021 | 32.63 | 33.57 | 32.40 | 33.08 | 93,825 | +0.88(+2.73%) |
Oct 13, 2021 | 32.31 | 32.75 | 31.96 | 32.20 | 80,005 | -0.02(-0.06%) |
Oct 12, 2021 | 32.13 | 32.49 | 31.63 | 32.22 | 67,296 | +0.30(+0.94%) |
Oct 11, 2021 | 32.32 | 32.84 | 31.87 | 31.92 | 61,628 | -0.49(-1.51%) |
Oct 08, 2021 | 33.14 | 33.34 | 32.25 | 32.41 | 66,260 | -0.74(-2.23%) |
Oct 07, 2021 | 33.19 | 33.86 | 33.12 | 33.15 | 102,266 | +0.31(+0.94%) |
Oct 06, 2021 | 32.63 | 33.19 | 32.52 | 32.84 | 86,618 | -0.05(-0.15%) |
Oct 05, 2021 | 33.04 | 33.35 | 32.87 | 32.89 | 68,056 | +0.08(+0.24%) |
Oct 04, 2021 | 33.78 | 33.78 | 32.55 | 32.81 | 132,706 | -1.33(-3.90%) |
Oct 01, 2021 | 33.64 | 34.29 | 33.15 | 34.14 | 112,107 | +0.64(+1.91%) |
Sep 30, 2021 | 33.19 | 33.94 | 33.19 | 33.50 | 144,147 | +0.24(+0.72%) |
Sep 29, 2021 | 33.21 | 33.45 | 32.53 | 33.26 | 171,560 | +0.11(+0.33%) |
Sep 28, 2021 | 34.27 | 34.27 | 32.83 | 33.15 | 118,881 | -1.26(-3.66%) |
Sep 27, 2021 | 33.83 | 34.80 | 33.54 | 34.41 | 94,988 | +0.27(+0.79%) |
Sep 24, 2021 | 34.31 | 35.15 | 33.87 | 34.14 | 109,894 | -0.34(-0.99%) |
Sep 23, 2021 | 34.47 | 34.75 | 34.19 | 34.48 | 98,874 | +0.19(+0.55%) |
Sep 22, 2021 | 34.58 | 34.90 | 34.20 | 34.29 | 102,656 | -0.25(-0.72%) |
Sep 21, 2021 | 34.33 | 34.73 | 34.23 | 34.54 | 102,604 | +0.16(+0.47%) |
Sep 20, 2021 | 35.34 | 35.76 | 34.08 | 34.38 | 111,142 | -1.36(-3.81%) |
Sep 17, 2021 | 35.50 | 36.60 | 35.50 | 35.74 | 263,040 | +0.28(+0.79%) |
Sep 16, 2021 | 35.30 | 35.49 | 34.74 | 35.46 | 118,699 | +0.10(+0.28%) |
Sep 15, 2021 | 35.54 | 35.89 | 34.85 | 35.36 | 85,104 | -0.12(-0.34%) |
Sep 14, 2021 | 36.93 | 36.98 | 35.26 | 35.48 | 92,576 | -1.36(-3.69%) |
Sep 13, 2021 | 36.85 | 37.05 | 36.19 | 36.84 | 154,170 | +0.11(+0.30%) |
Sep 10, 2021 | 36.63 | 37.38 | 36.37 | 36.73 | 117,589 | +0.18(+0.49%) |
Sep 09, 2021 | 36.02 | 37.16 | 35.77 | 36.55 | 193,430 | +0.45(+1.25%) |
Sep 08, 2021 | 35.83 | 36.30 | 35.46 | 36.10 | 110,068 | +0.09(+0.25%) |
Sep 07, 2021 | 35.49 | 36.07 | 35.35 | 36.01 | 247,684 | +0.60(+1.69%) |
Sep 03, 2021 | 35.01 | 35.75 | 34.81 | 35.41 | 164,480 | +0.10(+0.28%) |
Sep 02, 2021 | 34.69 | 35.36 | 33.88 | 35.31 | 117,288 | +0.77(+2.23%) |