Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.71 | 33.94 | 32.66 | 32.99 | 831,263 | -0.94(-2.78%) |
Nov 29, 2021 | 33.36 | 34.12 | 32.90 | 33.93 | 1,354,469 | +1.42(+4.38%) |
Nov 26, 2021 | 32.79 | 32.79 | 32.10 | 32.51 | 688,215 | -0.67(-2.03%) |
Nov 24, 2021 | 32.47 | 33.53 | 32.40 | 33.18 | 1,223,040 | +0.74(+2.27%) |
Nov 23, 2021 | 31.78 | 32.48 | 31.53 | 32.44 | 915,127 | +0.83(+2.63%) |
Nov 22, 2021 | 33.05 | 33.16 | 31.53 | 31.61 | 1,781,358 | -1.84(-5.50%) |
Nov 19, 2021 | 33.82 | 34.13 | 32.99 | 33.45 | 832,554 | -0.56(-1.65%) |
Nov 18, 2021 | 33.19 | 34.02 | 33.02 | 34.02 | 816,777 | +0.87(+2.62%) |
Nov 17, 2021 | 33.47 | 33.62 | 32.97 | 33.15 | 579,216 | -0.32(-0.95%) |
Nov 16, 2021 | 34.29 | 34.37 | 33.41 | 33.47 | 647,029 | -0.83(-2.41%) |
Nov 15, 2021 | 34.66 | 34.66 | 34.17 | 34.29 | 977,235 | -0.13(-0.37%) |
Nov 12, 2021 | 34.43 | 34.65 | 34.16 | 34.42 | 800,031 | +0.06(+0.17%) |
Nov 11, 2021 | 34.70 | 35.18 | 34.03 | 34.36 | 1,442,639 | -1.16(-3.28%) |
Nov 10, 2021 | 35.35 | 35.52 | 484,625 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.96 | 35.96 | 34.97 | 35.34 | 617,228 | -0.45(-1.25%) |
Nov 08, 2021 | 34.78 | 35.96 | 34.37 | 35.79 | 1,051,014 | +1.50(+4.37%) |
Nov 05, 2021 | 34.61 | 34.86 | 34.16 | 34.29 | 455,883 | +0.07(+0.21%) |
Nov 04, 2021 | 34.15 | 34.71 | 33.70 | 34.22 | 800,073 | -0.18(-0.52%) |
Nov 03, 2021 | 34.13 | 34.63 | 33.24 | 34.40 | 1,184,234 | +0.28(+0.82%) |
Nov 02, 2021 | 33.79 | 34.28 | 33.70 | 34.12 | 1,080,412 | +0.25(+0.73%) |
Nov 01, 2021 | 33.24 | 33.98 | 33.01 | 33.88 | 2,321,592 | +0.74(+2.23%) |
Oct 29, 2021 | 34.07 | 34.11 | 32.63 | 33.14 | 849,769 | -0.96(-2.82%) |
Oct 28, 2021 | 34.21 | 34.70 | 33.98 | 34.10 | 462,486 | -0.04(-0.11%) |
Oct 27, 2021 | 33.72 | 34.20 | 33.49 | 34.14 | 416,461 | +0.54(+1.59%) |
Oct 26, 2021 | 33.05 | 33.75 | 33.60 | 304,474 | +0.66(+1.99%) | |
Oct 25, 2021 | 33.18 | 33.39 | 32.76 | 32.95 | 375,774 | -0.22(-0.66%) |
Oct 22, 2021 | 32.71 | 33.49 | 32.66 | 33.16 | 634,225 | +0.46(+1.42%) |
Oct 21, 2021 | 32.68 | 32.80 | 32.43 | 32.70 | 661,573 | +0.09(+0.28%) |
Oct 20, 2021 | 32.56 | 32.78 | 32.53 | 32.61 | 432,074 | +0.10(+0.30%) |
Oct 19, 2021 | 32.55 | 32.61 | 32.37 | 32.51 | 603,912 | +0.07(+0.22%) |
Oct 18, 2021 | 32.73 | 32.82 | 32.33 | 32.44 | 403,214 | -0.29(-0.88%) |
Oct 15, 2021 | 32.87 | 33.14 | 32.67 | 32.73 | 357,026 | +0.04(+0.13%) |
Oct 14, 2021 | 32.51 | 32.84 | 32.38 | 32.68 | 359,641 | +0.48(+1.48%) |
Oct 13, 2021 | 32.29 | 32.45 | 32.03 | 32.21 | 346,114 | -0.03(-0.08%) |
Oct 12, 2021 | 32.10 | 32.42 | 32.03 | 32.24 | 325,384 | +0.12(+0.37%) |
Oct 11, 2021 | 32.10 | 32.39 | 32.01 | 32.12 | 225,158 | +0.01(+0.03%) |
Oct 08, 2021 | 32.43 | 32.50 | 32.04 | 32.10 | 377,842 | -0.19(-0.59%) |
Oct 07, 2021 | 31.96 | 32.51 | 31.96 | 32.30 | 507,852 | +0.26(+0.82%) |
Oct 06, 2021 | 31.97 | 32.26 | 31.54 | 32.03 | 573,540 | -0.30(-0.93%) |
Oct 05, 2021 | 32.64 | 32.71 | 32.08 | 32.33 | 747,498 | -0.23(-0.70%) |
Oct 04, 2021 | 32.46 | 32.78 | 32.20 | 32.56 | 356,803 | -0.04(-0.12%) |
Oct 01, 2021 | 32.91 | 32.91 | 32.15 | 32.60 | 729,010 | -0.12(-0.37%) |
Sep 30, 2021 | 32.44 | 32.86 | 32.18 | 32.72 | 575,992 | +0.57(+1.78%) |
Sep 29, 2021 | 32.24 | 32.30 | 31.94 | 32.15 | 537,054 | +0.07(+0.20%) |
Sep 28, 2021 | 31.96 | 32.18 | 31.53 | 32.08 | 489,564 | +0.00(+0.00%) |
Sep 27, 2021 | 32.21 | 32.55 | 32.04 | 32.08 | 393,023 | -0.08(-0.24%) |
Sep 24, 2021 | 32.10 | 32.48 | 32.04 | 32.16 | 286,234 | -0.16(-0.51%) |
Sep 23, 2021 | 32.39 | 32.79 | 32.19 | 32.32 | 388,303 | +0.20(+0.61%) |
Sep 22, 2021 | 31.67 | 32.52 | 31.67 | 32.13 | 1,068,043 | +0.55(+1.75%) |
Sep 21, 2021 | 31.50 | 31.73 | 31.24 | 31.57 | 499,454 | +0.32(+1.03%) |
Sep 20, 2021 | 31.85 | 32.10 | 31.09 | 31.25 | 1,045,778 | -1.15(-3.54%) |
Sep 17, 2021 | 33.17 | 33.17 | 32.19 | 32.40 | 1,519,140 | -0.72(-2.18%) |
Sep 16, 2021 | 33.65 | 33.71 | 32.81 | 33.12 | 449,845 | -0.59(-1.75%) |
Sep 15, 2021 | 33.36 | 33.83 | 33.16 | 33.71 | 977,713 | +0.32(+0.97%) |
Sep 14, 2021 | 34.23 | 34.23 | 33.25 | 33.39 | 830,002 | -0.67(-1.97%) |
Sep 13, 2021 | 34.61 | 34.73 | 33.78 | 34.06 | 697,431 | -0.43(-1.25%) |
Sep 10, 2021 | 35.33 | 35.63 | 34.28 | 34.49 | 5,483,851 | -0.70(-2.00%) |
Sep 09, 2021 | 34.09 | 35.33 | 33.88 | 35.20 | 1,404,139 | +1.03(+3.01%) |
Sep 08, 2021 | 34.51 | 34.77 | 33.67 | 34.17 | 925,744 | -0.41(-1.19%) |
Sep 07, 2021 | 34.89 | 35.05 | 34.01 | 34.58 | 632,188 | -0.50(-1.42%) |
Sep 03, 2021 | 34.81 | 35.41 | 34.64 | 35.08 | 515,100 | +0.17(+0.49%) |
Sep 02, 2021 | 34.92 | 34.94 | 34.67 | 34.91 | 1,270,620 | +0.20(+0.58%) |