Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.52 | 33.72 | 32.50 | 32.63 | 166,807 | -1.23(-3.64%) |
Nov 29, 2021 | 35.10 | 35.32 | 33.75 | 33.86 | 123,361 | -0.83(-2.39%) |
Nov 26, 2021 | 34.50 | 34.92 | 34.12 | 34.69 | 84,091 | -0.88(-2.47%) |
Nov 24, 2021 | 35.45 | 35.89 | 35.37 | 35.57 | 45,852 | -0.16(-0.44%) |
Nov 23, 2021 | 35.46 | 36.50 | 34.73 | 35.73 | 81,715 | +0.32(+0.89%) |
Nov 22, 2021 | 35.30 | 36.33 | 35.30 | 35.41 | 70,483 | +0.46(+1.33%) |
Nov 19, 2021 | 35.24 | 35.60 | 34.50 | 34.95 | 96,555 | -0.53(-1.50%) |
Nov 18, 2021 | 36.87 | 35.72 | 35.38 | 35.48 | 173,044 | -1.23(-3.36%) |
Nov 17, 2021 | 37.21 | 37.21 | 35.95 | 36.71 | 97,659 | -0.49(-1.32%) |
Nov 16, 2021 | 37.19 | 37.61 | 36.51 | 37.20 | 74,043 | +0.02(+0.05%) |
Nov 15, 2021 | 38.05 | 38.05 | 36.69 | 37.18 | 85,688 | -0.71(-1.87%) |
Nov 12, 2021 | 37.61 | 38.15 | 37.60 | 37.89 | 132,169 | +0.44(+1.18%) |
Nov 11, 2021 | 36.50 | 37.59 | 34.85 | 37.45 | 109,476 | +0.86(+2.34%) |
Nov 10, 2021 | 36.43 | 36.59 | 129,707 | +0.14(+0.38%) | ||
Nov 09, 2021 | 36.22 | 36.70 | 35.80 | 36.46 | 111,426 | +0.22(+0.60%) |
Nov 08, 2021 | 36.63 | 36.70 | 35.95 | 36.24 | 80,651 | -0.12(-0.33%) |
Nov 05, 2021 | 35.48 | 36.67 | 35.05 | 36.36 | 109,904 | +1.21(+3.45%) |
Nov 04, 2021 | 34.57 | 35.47 | 34.57 | 35.15 | 124,627 | +0.60(+1.74%) |
Nov 03, 2021 | 33.32 | 35.17 | 33.15 | 34.54 | 160,843 | +1.02(+3.06%) |
Nov 02, 2021 | 33.02 | 33.57 | 32.72 | 33.52 | 124,604 | +0.46(+1.40%) |
Nov 01, 2021 | 33.05 | 33.45 | 32.42 | 33.06 | 123,292 | +0.24(+0.72%) |
Oct 29, 2021 | 31.93 | 33.05 | 31.93 | 32.82 | 130,997 | +0.70(+2.18%) |
Oct 28, 2021 | 32.58 | 33.05 | 31.78 | 32.12 | 81,118 | -0.65(-1.98%) |
Oct 27, 2021 | 34.12 | 34.38 | 32.72 | 32.77 | 88,770 | -1.45(-4.23%) |
Oct 26, 2021 | 34.07 | 34.22 | 122,097 | +0.27(+0.78%) | ||
Oct 25, 2021 | 33.93 | 34.10 | 33.41 | 33.95 | 104,155 | -0.01(-0.03%) |
Oct 22, 2021 | 33.63 | 34.37 | 33.34 | 33.96 | 96,547 | +0.26(+0.76%) |
Oct 21, 2021 | 32.94 | 33.80 | 32.94 | 33.71 | 91,204 | +0.79(+2.39%) |
Oct 20, 2021 | 32.55 | 33.01 | 32.20 | 32.92 | 56,678 | +0.41(+1.27%) |
Oct 19, 2021 | 33.28 | 33.28 | 31.81 | 32.51 | 76,893 | +0.18(+0.55%) |
Oct 18, 2021 | 30.93 | 32.52 | 30.62 | 32.33 | 130,233 | +1.40(+4.52%) |
Oct 15, 2021 | 31.84 | 31.84 | 30.85 | 30.93 | 392,512 | -0.24(-0.76%) |
Oct 14, 2021 | 31.46 | 31.48 | 30.91 | 31.17 | 107,467 | +0.03(+0.09%) |
Oct 13, 2021 | 32.27 | 32.29 | 30.96 | 31.14 | 86,894 | -1.12(-3.48%) |
Oct 12, 2021 | 32.00 | 32.47 | 31.82 | 32.26 | 41,523 | +0.30(+0.92%) |
Oct 11, 2021 | 32.55 | 32.72 | 31.96 | 31.96 | 40,317 | -0.44(-1.37%) |
Oct 08, 2021 | 32.52 | 32.70 | 32.36 | 32.41 | 37,760 | -0.06(-0.18%) |
Oct 07, 2021 | 31.99 | 32.64 | 31.72 | 32.47 | 57,238 | +0.78(+2.45%) |
Oct 06, 2021 | 31.90 | 31.90 | 30.91 | 31.69 | 85,161 | -0.54(-1.68%) |
Oct 05, 2021 | 31.68 | 32.23 | 30.83 | 32.23 | 78,281 | +0.71(+2.25%) |
Oct 04, 2021 | 32.06 | 32.06 | 31.34 | 31.52 | 84,854 | -0.42(-1.32%) |
Oct 01, 2021 | 31.89 | 32.41 | 31.37 | 31.94 | 119,882 | +0.10(+0.31%) |
Sep 30, 2021 | 30.96 | 32.16 | 30.96 | 31.85 | 286,221 | +0.93(+2.99%) |
Sep 29, 2021 | 30.21 | 31.04 | 30.04 | 30.92 | 121,132 | +0.66(+2.18%) |
Sep 28, 2021 | 30.51 | 30.69 | 29.89 | 30.26 | 91,934 | -0.16(-0.52%) |
Sep 27, 2021 | 29.65 | 30.80 | 29.52 | 30.42 | 82,944 | +0.94(+3.21%) |
Sep 24, 2021 | 29.32 | 30.12 | 29.19 | 29.47 | 79,293 | -0.06(-0.20%) |
Sep 23, 2021 | 28.74 | 29.79 | 28.44 | 29.53 | 78,257 | +0.95(+3.34%) |
Sep 22, 2021 | 28.49 | 28.97 | 28.31 | 28.58 | 78,837 | +0.34(+1.22%) |
Sep 21, 2021 | 28.90 | 28.90 | 28.13 | 28.23 | 109,848 | -0.44(-1.54%) |
Sep 20, 2021 | 28.80 | 28.97 | 28.29 | 28.68 | 123,848 | -0.76(-2.57%) |
Sep 17, 2021 | 29.43 | 29.55 | 28.60 | 29.43 | 418,729 | +0.11(+0.37%) |
Sep 16, 2021 | 29.57 | 29.57 | 28.60 | 29.33 | 118,037 | -0.20(-0.67%) |
Sep 15, 2021 | 29.11 | 29.59 | 29.07 | 29.52 | 89,096 | +0.39(+1.35%) |
Sep 14, 2021 | 29.73 | 29.87 | 28.99 | 29.13 | 71,292 | -0.43(-1.46%) |
Sep 13, 2021 | 29.40 | 29.62 | 28.98 | 29.56 | 84,392 | +0.49(+1.69%) |
Sep 10, 2021 | 30.20 | 30.25 | 28.99 | 29.07 | 91,004 | -0.95(-3.18%) |
Sep 09, 2021 | 30.53 | 30.74 | 30.01 | 30.03 | 82,953 | -0.36(-1.20%) |
Sep 08, 2021 | 28.52 | 30.75 | 28.51 | 30.39 | 77,307 | -0.03(-0.11%) |
Sep 07, 2021 | 31.23 | 31.23 | 30.29 | 30.42 | 60,530 | -0.89(-2.84%) |
Sep 03, 2021 | 31.52 | 31.66 | 31.26 | 31.31 | 51,305 | -0.18(-0.56%) |
Sep 02, 2021 | 31.73 | 31.80 | 31.25 | 31.49 | 113,112 | -0.25(-0.78%) |