Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 3,630,213 | +0.03(+0.08%) |
Nov 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 1,904,283 | +0.22(+0.58%) |
Nov 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 1,424,753 | -0.70(-1.80%) |
Nov 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 1,549,243 | +0.03(+0.08%) |
Nov 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 2,503,920 | +0.64(+1.67%) |
Nov 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 6,031,530 | -4.94(-11.45%) |
Nov 19, 2021 | 42.59 | 45.06 | 42.51 | 43.15 | 4,087,681 | +0.98(+2.32%) |
Nov 18, 2021 | 45.22 | 42.56 | 41.66 | 42.17 | 5,901,609 | -3.96(-8.58%) |
Nov 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 9,812,706 | +1.47(+3.29%) |
Nov 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 9,495,135 | -2.19(-4.67%) |
Nov 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 21,740,748 | +6.84(+17.10%) |
Nov 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 21,964,216 | +4.50(+12.67%) |
Nov 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 6,433,086 | +2.01(+6.00%) |
Nov 10, 2021 | 33.77 | 33.50 | 3,759,009 | -1.50(-4.29%) | ||
Nov 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 6,724,711 | -4.07(-10.42%) |
Nov 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 17,673,844 | +7.63(+24.27%) |
Nov 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 1,324,986 | -0.54(-1.69%) |
Nov 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 1,260,969 | -0.70(-2.14%) |
Nov 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 1,884,301 | -0.23(-0.70%) |
Nov 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 1,960,726 | -0.51(-1.53%) |
Nov 01, 2021 | 33.16 | 34.18 | 33.91 | 33.42 | 4,356,972 | +1.62(+5.09%) |
Oct 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 3,354,591 | +2.19(+7.40%) |
Oct 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 2,392,678 | +1.29(+4.56%) |
Oct 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 1,101,036 | -0.82(-2.81%) |
Oct 26, 2021 | 29.00 | 29.14 | 1,809,730 | +0.22(+0.76%) | ||
Oct 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 1,706,337 | +1.24(+4.48%) |
Oct 22, 2021 | 29.43 | 27.43 | 27.68 | 1,846,460 | -1.54(-5.27%) | |
Oct 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 1,393,946 | +0.31(+1.07%) |
Oct 20, 2021 | 29.00 | 29.02 | 28.15 | 28.91 | 1,040,136 | -0.14(-0.48%) |
Oct 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 1,455,618 | +0.26(+0.90%) |
Oct 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 828,682 | +0.46(+1.62%) |
Oct 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 1,048,726 | -0.38(-1.32%) |
Oct 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 984,396 | -0.56(-1.91%) |
Oct 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 1,177,231 | +0.72(+2.52%) |
Oct 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 1,183,998 | +1.41(+5.20%) |
Oct 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 654,420 | +0.05(+0.18%) |
Oct 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 723,245 | -0.12(-0.44%) |
Oct 07, 2021 | 27.62 | 28.28 | 27.12 | 27.21 | 1,698,110 | +0.14(+0.52%) |
Oct 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 945,309 | +0.24(+0.89%) |
Oct 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 1,217,216 | +0.21(+0.79%) |
Oct 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 1,799,115 | -1.66(-5.87%) |
Oct 01, 2021 | 28.82 | 29.07 | 28.00 | 28.28 | 748,308 | -0.33(-1.15%) |
Sep 30, 2021 | 28.25 | 28.78 | 27.55 | 28.61 | 1,481,995 | +0.66(+2.36%) |
Sep 29, 2021 | 29.06 | 29.67 | 27.85 | 27.95 | 1,642,255 | -1.06(-3.65%) |
Sep 28, 2021 | 29.60 | 29.90 | 28.56 | 29.01 | 1,412,775 | -0.92(-3.07%) |
Sep 27, 2021 | 29.06 | 30.68 | 28.39 | 29.93 | 1,726,206 | +0.85(+2.92%) |
Sep 24, 2021 | 30.20 | 30.34 | 28.93 | 29.08 | 1,928,097 | -1.63(-5.31%) |
Sep 23, 2021 | 30.20 | 31.04 | 29.96 | 30.71 | 948,386 | +0.81(+2.71%) |
Sep 22, 2021 | 29.76 | 30.30 | 29.45 | 29.90 | 1,241,313 | +0.17(+0.57%) |
Sep 21, 2021 | 29.01 | 30.50 | 29.00 | 29.73 | 1,840,976 | +0.93(+3.23%) |
Sep 20, 2021 | 28.72 | 29.59 | 28.40 | 28.80 | 1,687,478 | -1.23(-4.10%) |
Sep 17, 2021 | 30.05 | 30.40 | 29.45 | 30.03 | 3,269,831 | +0.31(+1.04%) |
Sep 16, 2021 | 29.96 | 30.38 | 28.85 | 29.72 | 1,878,439 | -0.61(-2.01%) |
Sep 15, 2021 | 29.79 | 30.45 | 28.94 | 30.33 | 1,557,389 | +0.29(+0.97%) |
Sep 14, 2021 | 29.81 | 30.88 | 29.35 | 30.04 | 1,323,092 | +0.25(+0.84%) |
Sep 13, 2021 | 30.80 | 31.34 | 28.69 | 29.79 | 3,422,866 | -0.86(-2.81%) |
Sep 10, 2021 | 32.36 | 32.36 | 30.64 | 30.65 | 1,371,052 | -1.25(-3.92%) |
Sep 09, 2021 | 31.33 | 32.69 | 30.77 | 31.90 | 1,440,278 | +0.69(+2.21%) |
Sep 08, 2021 | 32.88 | 32.88 | 31.10 | 31.21 | 1,220,168 | -1.64(-4.99%) |
Sep 07, 2021 | 33.02 | 33.96 | 32.64 | 32.85 | 909,720 | -0.12(-0.36%) |
Sep 03, 2021 | 32.90 | 33.73 | 32.45 | 32.97 | 802,791 | -0.33(-0.99%) |
Sep 02, 2021 | 33.90 | 34.66 | 32.91 | 33.30 | 2,164,273 | +0.36(+1.09%) |