Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.61 | 40.81 | 39.61 | 39.06 | 14,140 | -0.54(-1.37%) |
Nov 29, 2021 | 39.75 | 40.39 | 39.61 | 39.61 | 7,696 | -0.07(-0.17%) |
Nov 26, 2021 | 40.93 | 41.26 | 39.46 | 39.68 | 3,331 | -1.95(-4.69%) |
Nov 24, 2021 | 40.46 | 42.43 | 39.45 | 41.63 | 6,110 | +0.69(+1.69%) |
Nov 23, 2021 | 40.77 | 41.92 | 40.64 | 40.94 | 3,965 | +0.30(+0.73%) |
Nov 22, 2021 | 40.79 | 42.32 | 39.73 | 40.64 | 7,209 | -0.05(-0.12%) |
Nov 19, 2021 | 40.65 | 41.73 | 40.13 | 40.69 | 13,108 | -0.35(-0.84%) |
Nov 18, 2021 | 40.93 | 40.99 | 40.99 | 41.04 | 12,724 | -1.34(-3.17%) |
Nov 17, 2021 | 44.07 | 44.07 | 40.61 | 42.38 | 17,105 | +0.84(+2.02%) |
Nov 16, 2021 | 41.20 | 42.62 | 40.11 | 41.54 | 10,221 | +0.11(+0.26%) |
Nov 15, 2021 | 40.58 | 43.11 | 40.30 | 41.43 | 30,659 | +0.65(+1.60%) |
Nov 12, 2021 | 40.11 | 40.94 | 39.62 | 40.78 | 6,190 | +0.59(+1.47%) |
Nov 11, 2021 | 38.88 | 40.45 | 38.88 | 40.19 | 6,120 | +1.51(+3.90%) |
Nov 10, 2021 | 37.63 | 38.68 | 13,257 | +0.64(+1.69%) | ||
Nov 09, 2021 | 37.80 | 38.35 | 36.91 | 38.04 | 12,895 | +0.40(+1.07%) |
Nov 08, 2021 | 37.34 | 38.07 | 37.24 | 37.63 | 3,798 | +0.16(+0.42%) |
Nov 05, 2021 | 36.74 | 37.84 | 36.74 | 37.48 | 7,747 | +1.16(+3.21%) |
Nov 04, 2021 | 35.63 | 36.31 | 35.63 | 36.31 | 1,731 | +1.04(+2.94%) |
Nov 03, 2021 | 34.53 | 35.66 | 34.35 | 35.28 | 5,270 | -0.52(-1.46%) |
Nov 02, 2021 | 36.12 | 36.12 | 35.54 | 35.80 | 4,895 | -0.44(-1.22%) |
Nov 01, 2021 | 36.27 | 37.00 | 35.97 | 36.24 | 3,228 | +0.38(+1.07%) |
Oct 29, 2021 | 36.11 | 37.10 | 35.86 | 35.86 | 1,930 | -0.04(-0.11%) |
Oct 28, 2021 | 35.90 | 35.90 | 35.90 | 35.90 | 400 | -0.26(-0.71%) |
Oct 27, 2021 | 36.52 | 36.52 | 35.92 | 36.15 | 3,831 | +0.04(+0.11%) |
Oct 26, 2021 | 36.91 | 36.06 | 36.11 | 4,694 | -0.37(-1.03%) | |
Oct 25, 2021 | 35.87 | 36.49 | 35.86 | 36.49 | 1,349 | +0.63(+1.76%) |
Oct 22, 2021 | 36.70 | 36.73 | 35.86 | 35.86 | 4,783 | -0.55(-1.52%) |
Oct 21, 2021 | 35.61 | 37.09 | 35.61 | 36.41 | 5,637 | +0.03(+0.08%) |
Oct 20, 2021 | 36.53 | 36.89 | 36.38 | 36.38 | 2,282 | -0.34(-0.91%) |
Oct 19, 2021 | 37.48 | 37.48 | 36.56 | 36.72 | 1,452 | -0.69(-1.85%) |
Oct 18, 2021 | 38.15 | 38.15 | 36.91 | 37.41 | 4,774 | +0.83(+2.27%) |
Oct 15, 2021 | 37.79 | 37.79 | 36.57 | 36.58 | 5,013 | -0.98(-2.60%) |
Oct 14, 2021 | 38.61 | 38.65 | 37.55 | 37.55 | 2,274 | -1.06(-2.73%) |
Oct 13, 2021 | 38.34 | 39.11 | 38.34 | 38.61 | 9,322 | +0.06(+0.15%) |
Oct 12, 2021 | 38.52 | 39.58 | 38.20 | 38.55 | 9,297 | -0.16(-0.41%) |
Oct 11, 2021 | 39.10 | 40.10 | 38.71 | 38.71 | 4,546 | -0.75(-1.90%) |
Oct 08, 2021 | 37.50 | 42.90 | 37.50 | 39.46 | 23,518 | +2.18(+5.85%) |
Oct 07, 2021 | 36.80 | 38.36 | 36.80 | 37.28 | 10,445 | +0.53(+1.45%) |
Oct 06, 2021 | 36.65 | 37.09 | 36.39 | 36.75 | 3,854 | -0.58(-1.56%) |
Oct 05, 2021 | 37.23 | 37.33 | 36.17 | 37.33 | 6,105 | +0.53(+1.45%) |
Oct 04, 2021 | 36.70 | 38.22 | 36.59 | 36.80 | 6,812 | +0.61(+1.69%) |
Oct 01, 2021 | 36.91 | 37.26 | 36.18 | 36.18 | 5,960 | -0.72(-1.95%) |
Sep 30, 2021 | 36.90 | 36.90 | 36.90 | 36.90 | 624 | +0.31(+0.84%) |
Sep 29, 2021 | 36.08 | 36.60 | 36.08 | 36.60 | 1,980 | +0.35(+0.95%) |
Sep 28, 2021 | 36.94 | 36.94 | 36.21 | 36.25 | 4,222 | -0.49(-1.34%) |
Sep 27, 2021 | 37.27 | 37.86 | 36.41 | 36.75 | 7,019 | -0.70(-1.87%) |
Sep 24, 2021 | 36.24 | 37.45 | 36.24 | 37.45 | 3,276 | +0.86(+2.35%) |
Sep 23, 2021 | 35.78 | 36.60 | 35.69 | 36.59 | 7,966 | +0.97(+2.71%) |
Sep 22, 2021 | 35.36 | 36.01 | 35.23 | 35.62 | 9,135 | +0.70(+2.01%) |
Sep 21, 2021 | 34.82 | 35.22 | 34.13 | 34.92 | 16,804 | +0.90(+2.64%) |
Sep 20, 2021 | 34.34 | 34.49 | 34.02 | 34.02 | 4,892 | -0.62(-1.79%) |
Sep 17, 2021 | 35.09 | 36.02 | 34.64 | 34.64 | 6,839 | -0.71(-2.01%) |
Sep 16, 2021 | 35.97 | 36.35 | 35.36 | 35.36 | 3,952 | -0.79(-2.18%) |
Sep 15, 2021 | 35.86 | 36.53 | 35.86 | 36.14 | 5,079 | +0.43(+1.22%) |
Sep 14, 2021 | 36.63 | 36.76 | 35.71 | 35.71 | 4,216 | -0.58(-1.60%) |
Sep 13, 2021 | 36.94 | 36.94 | 36.11 | 36.29 | 3,862 | -0.07(-0.19%) |
Sep 10, 2021 | 36.82 | 37.58 | 36.36 | 36.36 | 7,031 | +0.01(+0.03%) |
Sep 09, 2021 | 36.66 | 37.58 | 36.35 | 36.35 | 8,199 | -0.23(-0.62%) |
Sep 08, 2021 | 36.43 | 36.80 | 36.35 | 36.58 | 6,717 | +0.05(+0.13%) |
Sep 07, 2021 | 36.26 | 36.82 | 35.63 | 36.53 | 3,797 | +0.59(+1.65%) |
Sep 03, 2021 | 36.46 | 36.67 | 35.94 | 35.94 | 4,140 | -0.69(-1.89%) |
Sep 02, 2021 | 36.38 | 36.69 | 36.38 | 36.63 | 3,111 | +0.52(+1.45%) |