Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.30 | 34.61 | 32.79 | 33.16 | 1,563,198 | -1.41(-4.08%) |
Nov 29, 2021 | 35.45 | 35.45 | 34.10 | 34.57 | 1,231,055 | -0.53(-1.50%) |
Nov 26, 2021 | 34.98 | 35.45 | 34.73 | 35.10 | 658,772 | -0.88(-2.45%) |
Nov 24, 2021 | 36.11 | 36.39 | 35.79 | 35.98 | 845,312 | +0.00(+0.00%) |
Nov 23, 2021 | 36.42 | 36.60 | 35.84 | 35.98 | 939,252 | -0.21(-0.58%) |
Nov 22, 2021 | 34.79 | 36.50 | 34.60 | 36.19 | 950,406 | +1.49(+4.28%) |
Nov 19, 2021 | 34.57 | 35.14 | 34.42 | 34.71 | 959,324 | +0.08(+0.22%) |
Nov 18, 2021 | 35.16 | 34.63 | 34.46 | 34.63 | 942,582 | -0.42(-1.20%) |
Nov 17, 2021 | 35.29 | 35.55 | 34.92 | 35.05 | 1,074,681 | -0.18(-0.51%) |
Nov 16, 2021 | 34.87 | 35.67 | 34.86 | 35.23 | 947,469 | +0.37(+1.07%) |
Nov 15, 2021 | 34.84 | 35.07 | 34.65 | 34.86 | 645,018 | +0.21(+0.61%) |
Nov 12, 2021 | 34.69 | 35.10 | 34.44 | 34.65 | 1,026,126 | +0.10(+0.28%) |
Nov 11, 2021 | 34.54 | 34.65 | 33.84 | 34.56 | 990,849 | +0.01(+0.03%) |
Nov 10, 2021 | 33.67 | 34.55 | 965,247 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.26 | 34.11 | 33.14 | 33.70 | 1,515,369 | +0.38(+1.15%) |
Nov 08, 2021 | 33.93 | 34.00 | 33.15 | 33.32 | 1,102,042 | -0.39(-1.16%) |
Nov 05, 2021 | 33.04 | 34.25 | 33.02 | 33.71 | 1,686,442 | +0.95(+2.91%) |
Nov 04, 2021 | 32.79 | 33.28 | 32.59 | 32.75 | 1,131,940 | +0.06(+0.17%) |
Nov 03, 2021 | 32.16 | 33.20 | 32.10 | 32.70 | 1,310,981 | +0.39(+1.21%) |
Nov 02, 2021 | 32.84 | 32.85 | 31.57 | 32.30 | 1,436,369 | -0.36(-1.11%) |
Nov 01, 2021 | 31.87 | 33.24 | 31.82 | 32.67 | 1,157,491 | +0.85(+2.67%) |
Oct 29, 2021 | 32.81 | 33.44 | 31.80 | 31.82 | 1,697,685 | -1.04(-3.16%) |
Oct 28, 2021 | 32.29 | 33.19 | 31.82 | 32.86 | 1,931,052 | +1.79(+5.77%) |
Oct 27, 2021 | 31.97 | 32.12 | 31.05 | 31.06 | 1,222,514 | -0.89(-2.78%) |
Oct 26, 2021 | 33.08 | 31.92 | 31.95 | 967,456 | -1.14(-3.43%) | |
Oct 25, 2021 | 32.92 | 33.24 | 32.67 | 33.09 | 747,611 | +0.11(+0.35%) |
Oct 22, 2021 | 33.43 | 33.74 | 32.95 | 32.97 | 446,148 | -0.51(-1.51%) |
Oct 21, 2021 | 33.83 | 33.83 | 33.19 | 33.48 | 405,647 | -0.30(-0.88%) |
Oct 20, 2021 | 33.26 | 34.12 | 33.19 | 33.77 | 638,331 | +0.36(+1.08%) |
Oct 19, 2021 | 33.55 | 33.65 | 33.05 | 33.41 | 508,315 | -0.03(-0.09%) |
Oct 18, 2021 | 33.16 | 33.53 | 33.01 | 33.44 | 635,438 | -0.05(-0.14%) |
Oct 15, 2021 | 33.96 | 34.14 | 33.41 | 33.49 | 476,480 | -0.05(-0.14%) |
Oct 14, 2021 | 33.10 | 33.72 | 32.96 | 33.53 | 447,071 | +0.67(+2.03%) |
Oct 13, 2021 | 32.56 | 33.33 | 32.14 | 32.87 | 685,649 | +0.11(+0.35%) |
Oct 12, 2021 | 33.53 | 33.67 | 32.66 | 32.75 | 736,852 | -1.02(-3.02%) |
Oct 11, 2021 | 33.93 | 34.36 | 33.77 | 33.77 | 537,749 | -0.20(-0.59%) |
Oct 08, 2021 | 33.50 | 34.00 | 33.29 | 33.97 | 920,232 | +0.64(+1.92%) |
Oct 07, 2021 | 33.60 | 34.01 | 32.94 | 33.33 | 1,821,128 | -0.28(-0.82%) |
Oct 06, 2021 | 34.01 | 34.39 | 33.38 | 33.61 | 1,382,489 | -0.73(-2.14%) |
Oct 05, 2021 | 33.99 | 34.60 | 33.41 | 34.35 | 1,673,333 | +0.10(+0.31%) |
Oct 04, 2021 | 34.42 | 34.79 | 34.13 | 34.24 | 1,173,675 | +0.03(+0.08%) |
Oct 01, 2021 | 33.85 | 34.68 | 33.33 | 34.21 | 1,165,046 | +0.52(+1.56%) |
Sep 30, 2021 | 34.24 | 34.60 | 33.68 | 33.69 | 5,091,931 | -0.57(-1.67%) |
Sep 29, 2021 | 34.13 | 34.48 | 33.80 | 34.26 | 842,475 | +0.17(+0.50%) |
Sep 28, 2021 | 34.65 | 35.19 | 34.05 | 34.09 | 935,128 | -0.37(-1.08%) |
Sep 27, 2021 | 33.84 | 34.63 | 33.72 | 34.46 | 1,207,131 | +0.79(+2.35%) |
Sep 24, 2021 | 34.01 | 34.23 | 33.22 | 33.67 | 1,632,167 | -0.54(-1.59%) |
Sep 23, 2021 | 34.53 | 34.79 | 34.15 | 34.21 | 906,932 | -0.06(-0.17%) |
Sep 22, 2021 | 34.09 | 34.72 | 34.09 | 34.27 | 1,158,888 | +0.65(+1.93%) |
Sep 21, 2021 | 33.81 | 33.81 | 33.02 | 33.62 | 1,005,576 | -0.03(-0.08%) |
Sep 20, 2021 | 33.34 | 33.67 | 32.81 | 33.65 | 1,234,380 | -0.44(-1.29%) |
Sep 17, 2021 | 34.54 | 34.57 | 33.45 | 34.09 | 2,812,517 | -0.49(-1.41%) |
Sep 16, 2021 | 35.16 | 35.30 | 34.42 | 34.57 | 612,225 | -0.48(-1.36%) |
Sep 15, 2021 | 34.80 | 35.07 | 34.46 | 35.05 | 1,067,570 | +0.31(+0.88%) |
Sep 14, 2021 | 35.08 | 35.08 | 34.25 | 34.75 | 737,337 | -0.36(-1.03%) |
Sep 13, 2021 | 34.74 | 35.12 | 34.56 | 35.11 | 836,822 | +0.74(+2.16%) |
Sep 10, 2021 | 34.51 | 34.77 | 34.08 | 34.36 | 1,418,761 | +0.08(+0.22%) |
Sep 09, 2021 | 35.41 | 35.52 | 34.29 | 34.29 | 660,869 | -1.23(-3.46%) |
Sep 08, 2021 | 35.32 | 35.55 | 34.88 | 35.52 | 510,928 | +0.11(+0.30%) |
Sep 07, 2021 | 36.27 | 36.28 | 35.34 | 35.41 | 367,882 | -1.01(-2.78%) |
Sep 03, 2021 | 36.87 | 37.09 | 36.39 | 36.42 | 479,260 | -0.48(-1.29%) |
Sep 02, 2021 | 36.40 | 36.90 | 36.27 | 36.90 | 684,384 | +0.71(+1.95%) |