Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.73 | 31.73 | 30.94 | 31.25 | 201,032 | -0.81(-2.53%) |
Nov 29, 2021 | 32.97 | 32.97 | 31.92 | 32.06 | 112,042 | -0.34(-1.05%) |
Nov 26, 2021 | 32.46 | 32.99 | 31.48 | 32.40 | 145,731 | -1.40(-4.14%) |
Nov 24, 2021 | 32.90 | 34.16 | 32.90 | 33.80 | 63,796 | +0.51(+1.53%) |
Nov 23, 2021 | 33.37 | 33.96 | 32.82 | 33.29 | 128,636 | -0.13(-0.39%) |
Nov 22, 2021 | 34.35 | 34.65 | 33.40 | 33.42 | 94,148 | -0.24(-0.71%) |
Nov 19, 2021 | 34.08 | 34.56 | 33.50 | 33.66 | 76,170 | -0.61(-1.79%) |
Nov 18, 2021 | 35.19 | 34.43 | 34.17 | 34.27 | 137,637 | -0.99(-2.80%) |
Nov 17, 2021 | 35.10 | 35.44 | 34.56 | 35.26 | 102,184 | +0.16(+0.46%) |
Nov 16, 2021 | 36.09 | 36.09 | 34.82 | 35.10 | 65,467 | -0.59(-1.65%) |
Nov 15, 2021 | 36.14 | 36.18 | 34.73 | 35.69 | 158,882 | -0.38(-1.05%) |
Nov 12, 2021 | 35.69 | 36.63 | 35.17 | 36.07 | 109,201 | +0.66(+1.86%) |
Nov 11, 2021 | 34.52 | 35.78 | 34.52 | 35.41 | 100,846 | +0.58(+1.67%) |
Nov 10, 2021 | 40.06 | 34.83 | 295,783 | -4.67(-11.82%) | ||
Nov 09, 2021 | 39.34 | 39.76 | 36.91 | 39.50 | 131,053 | +0.18(+0.46%) |
Nov 08, 2021 | 40.26 | 40.26 | 39.03 | 39.32 | 65,969 | -0.43(-1.08%) |
Nov 05, 2021 | 38.90 | 39.94 | 38.69 | 39.75 | 76,280 | +1.32(+3.43%) |
Nov 04, 2021 | 39.23 | 39.23 | 37.79 | 38.43 | 122,605 | -0.56(-1.44%) |
Nov 03, 2021 | 37.66 | 39.32 | 37.48 | 38.99 | 80,037 | +1.13(+2.98%) |
Nov 02, 2021 | 37.08 | 38.07 | 36.83 | 37.86 | 94,761 | +0.94(+2.55%) |
Nov 01, 2021 | 35.90 | 37.09 | 35.78 | 36.92 | 80,552 | +1.14(+3.19%) |
Oct 29, 2021 | 36.19 | 36.19 | 35.42 | 35.78 | 112,692 | -0.50(-1.38%) |
Oct 28, 2021 | 36.61 | 37.01 | 35.61 | 36.28 | 81,211 | +0.04(+0.11%) |
Oct 27, 2021 | 36.99 | 37.14 | 36.10 | 36.24 | 56,470 | -0.81(-2.19%) |
Oct 26, 2021 | 37.91 | 36.91 | 37.05 | 73,376 | -0.71(-1.88%) | |
Oct 25, 2021 | 36.95 | 38.20 | 36.75 | 37.76 | 75,176 | +0.90(+2.44%) |
Oct 22, 2021 | 37.10 | 37.50 | 36.70 | 36.86 | 93,522 | +0.04(+0.11%) |
Oct 21, 2021 | 36.37 | 37.01 | 36.31 | 36.82 | 53,076 | +0.30(+0.82%) |
Oct 20, 2021 | 36.50 | 36.83 | 35.88 | 36.52 | 53,780 | +0.05(+0.14%) |
Oct 19, 2021 | 37.05 | 37.05 | 35.81 | 36.47 | 60,690 | -0.24(-0.65%) |
Oct 18, 2021 | 36.64 | 37.48 | 35.60 | 36.71 | 44,731 | -0.36(-0.97%) |
Oct 15, 2021 | 38.10 | 38.23 | 37.01 | 37.07 | 75,535 | -0.52(-1.38%) |
Oct 14, 2021 | 36.90 | 38.38 | 36.56 | 37.59 | 87,212 | +1.13(+3.10%) |
Oct 13, 2021 | 36.35 | 36.86 | 36.17 | 36.46 | 54,384 | +0.05(+0.14%) |
Oct 12, 2021 | 36.55 | 36.84 | 33.55 | 36.41 | 108,328 | -0.51(-1.38%) |
Oct 11, 2021 | 36.90 | 38.37 | 36.65 | 36.92 | 162,093 | +0.21(+0.57%) |
Oct 08, 2021 | 36.70 | 36.89 | 36.28 | 36.71 | 59,402 | +0.11(+0.30%) |
Oct 07, 2021 | 35.91 | 36.91 | 35.91 | 36.60 | 119,511 | +1.09(+3.07%) |
Oct 06, 2021 | 35.88 | 36.12 | 34.91 | 35.51 | 72,978 | -0.99(-2.71%) |
Oct 05, 2021 | 35.99 | 36.89 | 35.44 | 36.50 | 94,695 | +0.71(+1.98%) |
Oct 04, 2021 | 36.02 | 36.51 | 35.74 | 35.79 | 81,203 | -0.25(-0.69%) |
Oct 01, 2021 | 35.04 | 36.50 | 34.84 | 36.04 | 83,212 | +1.25(+3.59%) |
Sep 30, 2021 | 36.12 | 36.74 | 34.75 | 34.79 | 102,719 | -1.16(-3.23%) |
Sep 29, 2021 | 35.61 | 36.26 | 35.20 | 35.95 | 46,140 | +0.40(+1.13%) |
Sep 28, 2021 | 36.65 | 37.43 | 35.48 | 35.55 | 88,708 | -1.53(-4.13%) |
Sep 27, 2021 | 36.09 | 37.47 | 36.09 | 37.08 | 79,204 | +0.92(+2.54%) |
Sep 24, 2021 | 36.84 | 37.09 | 35.17 | 36.16 | 94,086 | -0.84(-2.27%) |
Sep 23, 2021 | 35.25 | 37.05 | 35.19 | 37.00 | 156,970 | +1.78(+5.05%) |
Sep 22, 2021 | 33.90 | 35.37 | 33.41 | 35.22 | 141,488 | +1.47(+4.36%) |
Sep 21, 2021 | 34.12 | 34.43 | 33.10 | 33.75 | 76,927 | -0.17(-0.50%) |
Sep 20, 2021 | 33.45 | 34.03 | 33.01 | 33.92 | 111,532 | -0.33(-0.96%) |
Sep 17, 2021 | 34.08 | 34.30 | 33.56 | 34.25 | 351,089 | -0.09(-0.26%) |
Sep 16, 2021 | 34.26 | 34.48 | 33.27 | 34.34 | 107,768 | +0.28(+0.82%) |
Sep 15, 2021 | 34.39 | 34.39 | 33.48 | 34.06 | 105,883 | -0.18(-0.53%) |
Sep 14, 2021 | 35.53 | 35.53 | 34.05 | 34.24 | 115,020 | -1.05(-2.98%) |
Sep 13, 2021 | 35.76 | 36.47 | 35.01 | 35.29 | 125,234 | -0.09(-0.25%) |
Sep 10, 2021 | 37.17 | 37.23 | 35.26 | 35.38 | 121,707 | -1.42(-3.86%) |
Sep 09, 2021 | 37.34 | 37.60 | 36.70 | 36.80 | 92,221 | -0.57(-1.53%) |
Sep 08, 2021 | 38.12 | 38.49 | 37.22 | 37.37 | 106,743 | -0.60(-1.58%) |
Sep 07, 2021 | 38.20 | 38.47 | 37.06 | 37.97 | 213,925 | +0.41(+1.09%) |
Sep 03, 2021 | 37.00 | 37.56 | 36.30 | 37.56 | 142,541 | +0.80(+2.18%) |
Sep 02, 2021 | 34.72 | 37.26 | 34.65 | 36.76 | 287,220 | +2.16(+6.24%) |