Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.51 | 33.70 | 31.95 | 32.53 | 263,184 | -1.05(-3.14%) |
Nov 29, 2021 | 34.49 | 34.50 | 33.45 | 33.59 | 129,448 | -0.11(-0.31%) |
Nov 26, 2021 | 34.18 | 34.51 | 33.19 | 33.69 | 118,546 | -1.49(-4.24%) |
Nov 24, 2021 | 35.50 | 35.69 | 35.07 | 35.19 | 68,615 | -0.48(-1.35%) |
Nov 23, 2021 | 35.63 | 35.86 | 35.49 | 35.67 | 119,935 | +0.15(+0.41%) |
Nov 22, 2021 | 35.39 | 35.89 | 34.97 | 35.52 | 108,225 | +0.52(+1.48%) |
Nov 19, 2021 | 34.92 | 35.68 | 34.87 | 35.00 | 127,064 | -0.70(-1.96%) |
Nov 18, 2021 | 35.14 | 35.81 | 35.07 | 35.70 | 396,033 | +0.53(+1.50%) |
Nov 17, 2021 | 35.44 | 35.54 | 34.95 | 35.18 | 127,549 | -0.54(-1.50%) |
Nov 16, 2021 | 35.78 | 35.90 | 35.42 | 35.71 | 106,014 | -0.05(-0.13%) |
Nov 15, 2021 | 36.18 | 36.21 | 35.06 | 35.76 | 160,603 | -0.33(-0.90%) |
Nov 12, 2021 | 36.82 | 36.85 | 36.02 | 36.09 | 150,082 | -0.74(-2.00%) |
Nov 11, 2021 | 36.58 | 37.10 | 36.38 | 36.82 | 141,358 | +0.21(+0.58%) |
Nov 10, 2021 | 36.82 | 36.61 | 156,353 | -0.12(-0.34%) | ||
Nov 09, 2021 | 35.86 | 36.83 | 35.83 | 36.74 | 190,453 | +0.59(+1.64%) |
Nov 08, 2021 | 36.32 | 36.74 | 35.63 | 36.14 | 261,984 | +0.32(+0.88%) |
Nov 05, 2021 | 35.71 | 36.61 | 35.54 | 35.83 | 235,926 | +0.37(+1.05%) |
Nov 04, 2021 | 34.70 | 35.57 | 34.47 | 35.45 | 534,505 | +1.81(+5.38%) |
Nov 03, 2021 | 34.47 | 34.47 | 33.43 | 33.64 | 301,755 | +0.91(+2.78%) |
Nov 02, 2021 | 32.09 | 33.37 | 32.09 | 32.73 | 150,755 | -0.64(-1.92%) |
Nov 01, 2021 | 33.09 | 33.54 | 32.84 | 33.38 | 177,161 | +0.77(+2.35%) |
Oct 29, 2021 | 32.51 | 32.66 | 32.61 | 102,125 | +0.19(+0.59%) | |
Oct 28, 2021 | 31.81 | 32.52 | 31.81 | 32.42 | 93,572 | +0.77(+2.42%) |
Oct 27, 2021 | 32.46 | 32.53 | 31.52 | 31.65 | 134,722 | -0.82(-2.54%) |
Oct 26, 2021 | 32.92 | 32.48 | 190,017 | -0.41(-1.25%) | ||
Oct 25, 2021 | 31.44 | 33.00 | 31.38 | 32.89 | 304,680 | +1.77(+5.69%) |
Oct 22, 2021 | 30.71 | 31.33 | 30.53 | 31.12 | 202,086 | +0.52(+1.69%) |
Oct 21, 2021 | 30.69 | 30.77 | 30.22 | 30.60 | 129,844 | -0.08(-0.25%) |
Oct 20, 2021 | 30.25 | 30.82 | 30.21 | 30.68 | 122,455 | +0.70(+2.33%) |
Oct 19, 2021 | 29.87 | 30.02 | 29.07 | 29.98 | 122,973 | +0.30(+1.00%) |
Oct 18, 2021 | 30.16 | 30.49 | 29.57 | 29.68 | 56,365 | -0.22(-0.74%) |
Oct 15, 2021 | 30.58 | 30.64 | 29.81 | 29.90 | 108,921 | -0.06(-0.19%) |
Oct 14, 2021 | 29.70 | 30.32 | 29.56 | 29.96 | 77,904 | +0.56(+1.92%) |
Oct 13, 2021 | 30.39 | 30.39 | 29.00 | 29.39 | 203,042 | -1.04(-3.43%) |
Oct 12, 2021 | 30.63 | 30.69 | 30.21 | 30.44 | 189,755 | -0.09(-0.28%) |
Oct 11, 2021 | 30.64 | 31.06 | 30.41 | 30.52 | 139,368 | -0.04(-0.13%) |
Oct 08, 2021 | 30.50 | 30.64 | 30.24 | 30.56 | 94,589 | +0.19(+0.63%) |
Oct 07, 2021 | 30.46 | 30.64 | 30.00 | 30.37 | 172,780 | +0.18(+0.60%) |
Oct 06, 2021 | 30.01 | 30.44 | 29.54 | 30.19 | 113,286 | -0.27(-0.88%) |
Oct 05, 2021 | 30.16 | 30.54 | 29.93 | 30.46 | 96,478 | +0.34(+1.11%) |
Oct 04, 2021 | 30.24 | 30.60 | 29.88 | 30.12 | 114,952 | -0.03(-0.10%) |
Oct 01, 2021 | 29.59 | 30.63 | 29.44 | 30.15 | 114,658 | +0.63(+2.14%) |
Sep 30, 2021 | 29.84 | 30.23 | 29.44 | 29.52 | 88,803 | -0.32(-1.08%) |
Sep 29, 2021 | 29.72 | 30.46 | 29.07 | 29.84 | 89,968 | +0.31(+1.06%) |
Sep 28, 2021 | 29.72 | 30.23 | 29.46 | 29.52 | 160,111 | -0.12(-0.42%) |
Sep 27, 2021 | 28.90 | 30.23 | 28.90 | 29.65 | 144,934 | +0.93(+3.25%) |
Sep 24, 2021 | 28.20 | 29.10 | 28.20 | 28.71 | 140,911 | +0.32(+1.14%) |
Sep 23, 2021 | 27.62 | 28.42 | 27.62 | 28.39 | 109,819 | +0.98(+3.58%) |
Sep 22, 2021 | 27.71 | 27.90 | 27.38 | 27.41 | 77,574 | +0.02(+0.07%) |
Sep 21, 2021 | 27.37 | 27.58 | 27.11 | 27.39 | 105,164 | +0.16(+0.59%) |
Sep 20, 2021 | 27.37 | 27.51 | 26.81 | 27.23 | 138,772 | -0.68(-2.42%) |
Sep 17, 2021 | 27.61 | 28.01 | 27.20 | 27.91 | 559,656 | +0.19(+0.69%) |
Sep 16, 2021 | 27.99 | 28.22 | 26.78 | 27.71 | 128,225 | -0.26(-0.92%) |
Sep 15, 2021 | 27.32 | 28.03 | 27.22 | 27.97 | 116,428 | +0.55(+2.01%) |
Sep 14, 2021 | 28.45 | 28.45 | 27.30 | 27.42 | 146,103 | -0.89(-3.13%) |
Sep 13, 2021 | 28.28 | 28.38 | 27.82 | 28.30 | 104,132 | +0.16(+0.57%) |
Sep 10, 2021 | 28.67 | 28.71 | 28.06 | 28.14 | 105,578 | -0.22(-0.77%) |
Sep 09, 2021 | 28.35 | 29.31 | 28.09 | 28.36 | 142,836 | -0.10(-0.33%) |
Sep 08, 2021 | 28.70 | 28.87 | 28.33 | 28.46 | 101,252 | -0.32(-1.12%) |
Sep 07, 2021 | 28.60 | 29.06 | 28.47 | 28.78 | 102,906 | +0.10(+0.33%) |
Sep 03, 2021 | 28.74 | 28.87 | 28.30 | 28.69 | 92,935 | -0.10(-0.36%) |
Sep 02, 2021 | 28.57 | 29.31 | 28.37 | 28.79 | 107,849 | +0.31(+1.10%) |