Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.63 | 33.50 | 32.03 | 32.85 | 3,611,054 | -1.01(-2.99%) |
Nov 29, 2021 | 34.31 | 34.53 | 32.82 | 33.86 | 3,287,659 | +1.58(+4.89%) |
Nov 26, 2021 | 33.27 | 33.51 | 31.61 | 32.28 | 4,861,180 | -4.23(-11.59%) |
Nov 24, 2021 | 34.53 | 36.53 | 34.53 | 36.51 | 3,593,025 | +1.61(+4.60%) |
Nov 23, 2021 | 33.94 | 34.95 | 33.94 | 34.91 | 3,331,708 | +1.58(+4.73%) |
Nov 22, 2021 | 32.73 | 33.99 | 32.63 | 33.33 | 3,053,651 | +0.72(+2.20%) |
Nov 19, 2021 | 32.42 | 33.26 | 32.32 | 32.61 | 3,813,546 | -1.31(-3.87%) |
Nov 18, 2021 | 32.52 | 34.20 | 33.80 | 33.92 | 2,621,047 | +1.48(+4.57%) |
Nov 17, 2021 | 33.47 | 34.49 | 32.22 | 32.44 | 3,028,639 | -1.42(-4.19%) |
Nov 16, 2021 | 34.12 | 34.26 | 33.23 | 33.86 | 1,789,887 | -0.08(-0.22%) |
Nov 15, 2021 | 33.77 | 34.34 | 32.97 | 33.93 | 2,529,331 | +0.02(+0.06%) |
Nov 12, 2021 | 34.42 | 34.62 | 33.78 | 33.91 | 2,020,322 | -0.80(-2.31%) |
Nov 11, 2021 | 33.23 | 34.99 | 33.18 | 34.72 | 4,964,040 | +1.62(+4.88%) |
Nov 10, 2021 | 34.22 | 33.10 | 2,583,703 | -1.28(-3.71%) | ||
Nov 09, 2021 | 34.95 | 35.28 | 33.43 | 34.38 | 3,352,306 | -0.88(-2.49%) |
Nov 08, 2021 | 35.15 | 36.45 | 35.15 | 35.25 | 2,895,482 | +0.26(+0.76%) |
Nov 05, 2021 | 34.53 | 35.41 | 34.02 | 34.99 | 3,020,028 | +1.22(+3.61%) |
Nov 04, 2021 | 35.52 | 35.97 | 33.20 | 33.77 | 3,420,221 | -0.88(-2.54%) |
Nov 03, 2021 | 34.40 | 35.25 | 33.73 | 34.65 | 6,466,642 | -1.18(-3.30%) |
Nov 02, 2021 | 36.02 | 36.25 | 35.44 | 35.83 | 4,097,185 | -0.38(-1.04%) |
Nov 01, 2021 | 36.06 | 36.42 | 35.91 | 36.21 | 2,658,388 | +0.76(+2.13%) |
Oct 29, 2021 | 36.15 | 36.32 | 34.59 | 35.45 | 2,241,100 | -0.71(-1.96%) |
Oct 28, 2021 | 35.72 | 36.21 | 35.31 | 36.16 | 1,755,455 | +0.43(+1.19%) |
Oct 27, 2021 | 36.72 | 37.16 | 35.70 | 35.74 | 2,087,590 | -1.55(-4.16%) |
Oct 26, 2021 | 37.32 | 37.29 | 1,967,773 | +0.31(+0.84%) | ||
Oct 25, 2021 | 37.60 | 38.31 | 36.41 | 36.97 | 3,646,210 | +0.04(+0.10%) |
Oct 22, 2021 | 36.56 | 36.97 | 35.52 | 36.94 | 3,161,372 | +0.66(+1.82%) |
Oct 21, 2021 | 37.40 | 37.56 | 36.27 | 36.28 | 2,446,551 | -1.37(-3.64%) |
Oct 20, 2021 | 36.62 | 37.78 | 36.42 | 37.65 | 2,108,440 | +0.54(+1.45%) |
Oct 19, 2021 | 37.33 | 37.74 | 36.80 | 37.11 | 2,043,755 | -0.15(-0.41%) |
Oct 18, 2021 | 37.65 | 38.41 | 37.08 | 37.26 | 3,219,495 | +0.18(+0.48%) |
Oct 15, 2021 | 38.04 | 38.32 | 37.08 | 37.08 | 3,754,048 | -0.22(-0.58%) |
Oct 14, 2021 | 37.26 | 37.91 | 37.06 | 37.30 | 3,396,164 | +0.91(+2.49%) |
Oct 13, 2021 | 35.42 | 36.59 | 34.98 | 36.39 | 3,115,481 | +0.48(+1.34%) |
Oct 12, 2021 | 35.83 | 36.67 | 35.61 | 35.91 | 3,227,539 | -0.05(-0.13%) |
Oct 11, 2021 | 37.17 | 37.51 | 35.79 | 35.95 | 2,882,635 | -0.34(-0.94%) |
Oct 08, 2021 | 35.84 | 36.72 | 35.63 | 36.29 | 3,766,593 | +0.91(+2.56%) |
Oct 07, 2021 | 33.63 | 35.43 | 33.48 | 35.39 | 3,930,391 | +1.65(+4.90%) |
Oct 06, 2021 | 33.53 | 33.99 | 32.27 | 33.73 | 5,205,342 | -0.41(-1.19%) |
Oct 05, 2021 | 33.66 | 34.64 | 33.15 | 34.14 | 5,968,392 | +1.03(+3.11%) |
Oct 04, 2021 | 31.65 | 33.11 | 31.16 | 33.11 | 8,493,334 | +1.81(+5.80%) |
Oct 01, 2021 | 30.98 | 31.62 | 30.75 | 31.30 | 5,389,390 | +0.23(+0.73%) |
Sep 30, 2021 | 31.81 | 31.81 | 30.56 | 31.07 | 5,185,610 | -0.54(-1.70%) |
Sep 29, 2021 | 31.37 | 31.92 | 30.73 | 31.61 | 4,134,799 | +0.48(+1.55%) |
Sep 28, 2021 | 31.48 | 31.88 | 31.04 | 31.13 | 3,460,686 | -0.08(-0.24%) |
Sep 27, 2021 | 30.08 | 31.48 | 30.05 | 31.20 | 4,684,647 | +1.75(+5.94%) |
Sep 24, 2021 | 28.68 | 29.84 | 28.45 | 29.45 | 2,996,761 | +0.40(+1.37%) |
Sep 23, 2021 | 28.42 | 29.23 | 28.22 | 29.06 | 2,858,629 | +1.10(+3.92%) |
Sep 22, 2021 | 27.18 | 28.29 | 27.15 | 27.96 | 2,949,720 | +1.46(+5.49%) |
Sep 21, 2021 | 27.22 | 27.30 | 26.00 | 26.50 | 1,620,992 | -0.12(-0.46%) |
Sep 20, 2021 | 26.97 | 27.30 | 26.17 | 26.63 | 2,461,659 | -1.12(-4.05%) |
Sep 17, 2021 | 27.82 | 28.33 | 27.54 | 27.75 | 5,286,387 | -0.23(-0.81%) |
Sep 16, 2021 | 28.07 | 28.24 | 27.46 | 27.98 | 2,405,191 | -0.27(-0.97%) |
Sep 15, 2021 | 27.69 | 28.66 | 27.69 | 28.25 | 3,555,956 | +1.18(+4.36%) |
Sep 14, 2021 | 28.40 | 28.56 | 26.84 | 27.07 | 2,821,645 | -1.02(-3.63%) |
Sep 13, 2021 | 27.27 | 28.50 | 27.26 | 28.09 | 4,782,954 | +1.44(+5.40%) |
Sep 10, 2021 | 27.25 | 27.95 | 26.60 | 26.65 | 4,391,464 | +0.51(+1.94%) |
Sep 09, 2021 | 26.15 | 26.54 | 25.79 | 26.15 | 3,238,694 | -0.22(-0.82%) |
Sep 08, 2021 | 26.95 | 27.28 | 26.26 | 26.36 | 2,066,278 | -0.31(-1.16%) |
Sep 07, 2021 | 26.48 | 27.01 | 26.31 | 26.67 | 2,325,047 | -0.10(-0.39%) |
Sep 03, 2021 | 26.90 | 27.26 | 26.44 | 26.78 | 2,154,655 | +0.02(+0.07%) |
Sep 02, 2021 | 26.15 | 26.95 | 26.05 | 26.76 | 3,096,037 | +1.04(+4.06%) |