Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.59 | 34.85 | 32.03 | 33.00 | 824,333 | -1.89(-5.42%) |
Nov 29, 2021 | 36.44 | 36.44 | 33.82 | 34.89 | 447,633 | -1.08(-3.00%) |
Nov 26, 2021 | 35.37 | 37.04 | 34.61 | 35.97 | 298,441 | -0.49(-1.34%) |
Nov 24, 2021 | 36.02 | 37.02 | 35.73 | 36.46 | 273,458 | +0.17(+0.47%) |
Nov 23, 2021 | 36.56 | 36.95 | 34.58 | 36.29 | 491,950 | -0.35(-0.96%) |
Nov 22, 2021 | 39.56 | 39.90 | 35.67 | 36.64 | 612,180 | -2.35(-6.03%) |
Nov 19, 2021 | 38.29 | 40.56 | 38.28 | 38.99 | 292,625 | +0.34(+0.88%) |
Nov 18, 2021 | 41.27 | 38.73 | 38.30 | 38.65 | 767,137 | -2.59(-6.28%) |
Nov 17, 2021 | 42.77 | 43.07 | 40.41 | 41.24 | 347,512 | -1.83(-4.25%) |
Nov 16, 2021 | 43.08 | 43.18 | 40.25 | 43.07 | 534,264 | -0.32(-0.74%) |
Nov 15, 2021 | 43.76 | 45.01 | 42.83 | 43.39 | 626,787 | -0.27(-0.62%) |
Nov 12, 2021 | 38.16 | 43.74 | 38.16 | 43.66 | 930,890 | +2.94(+7.22%) |
Nov 11, 2021 | 38.69 | 41.70 | 38.02 | 40.72 | 602,447 | +1.84(+4.73%) |
Nov 10, 2021 | 39.45 | 38.88 | 573,402 | -1.28(-3.19%) | ||
Nov 09, 2021 | 39.44 | 40.96 | 39.10 | 40.16 | 673,356 | +0.49(+1.24%) |
Nov 08, 2021 | 38.00 | 40.18 | 37.93 | 39.67 | 707,503 | +2.15(+5.73%) |
Nov 05, 2021 | 37.71 | 37.90 | 36.42 | 37.52 | 349,331 | +0.01(+0.03%) |
Nov 04, 2021 | 37.46 | 37.99 | 36.34 | 37.51 | 456,290 | +0.06(+0.16%) |
Nov 03, 2021 | 33.58 | 37.94 | 33.30 | 37.45 | 896,606 | +3.79(+11.26%) |
Nov 02, 2021 | 34.13 | 34.32 | 32.75 | 33.66 | 430,120 | -0.52(-1.52%) |
Nov 01, 2021 | 33.26 | 34.95 | 32.97 | 34.18 | 1,051,077 | +1.21(+3.67%) |
Oct 29, 2021 | 34.16 | 32.89 | 32.97 | 510,999 | -1.03(-3.03%) | |
Oct 28, 2021 | 32.07 | 34.22 | 31.30 | 34.00 | 1,222,643 | +1.96(+6.12%) |
Oct 27, 2021 | 34.50 | 34.63 | 32.02 | 32.04 | 824,039 | -2.91(-8.33%) |
Oct 26, 2021 | 35.19 | 34.95 | 1,007,776 | -0.29(-0.82%) | ||
Oct 25, 2021 | 34.93 | 35.31 | 34.37 | 35.24 | 285,229 | +0.35(+1.00%) |
Oct 22, 2021 | 35.75 | 36.09 | 34.75 | 34.89 | 213,441 | -1.25(-3.46%) |
Oct 21, 2021 | 35.73 | 36.49 | 35.07 | 36.14 | 253,056 | +0.24(+0.67%) |
Oct 20, 2021 | 36.53 | 36.82 | 35.67 | 35.90 | 189,190 | -0.52(-1.43%) |
Oct 19, 2021 | 34.61 | 36.55 | 34.26 | 36.42 | 679,885 | +2.12(+6.18%) |
Oct 18, 2021 | 35.63 | 35.97 | 34.02 | 34.30 | 716,002 | -1.33(-3.73%) |
Oct 15, 2021 | 36.80 | 36.80 | 35.55 | 35.63 | 288,433 | -0.35(-0.97%) |
Oct 14, 2021 | 35.59 | 36.84 | 35.26 | 35.98 | 480,097 | +0.62(+1.75%) |
Oct 13, 2021 | 38.55 | 38.84 | 35.22 | 35.36 | 809,186 | -3.02(-7.87%) |
Oct 12, 2021 | 37.10 | 38.65 | 37.02 | 38.38 | 365,127 | +1.34(+3.62%) |
Oct 11, 2021 | 38.72 | 39.28 | 37.02 | 37.04 | 362,978 | -1.46(-3.79%) |
Oct 08, 2021 | 38.78 | 39.68 | 38.42 | 38.50 | 351,499 | -0.49(-1.26%) |
Oct 07, 2021 | 39.00 | 39.35 | 38.41 | 38.99 | 648,953 | +0.20(+0.52%) |
Oct 06, 2021 | 36.99 | 39.15 | 36.62 | 38.79 | 721,429 | +1.24(+3.30%) |
Oct 05, 2021 | 36.18 | 37.75 | 35.66 | 37.55 | 605,091 | +1.41(+3.90%) |
Oct 04, 2021 | 37.60 | 37.60 | 35.85 | 36.14 | 417,336 | -1.68(-4.44%) |
Oct 01, 2021 | 38.00 | 38.46 | 37.33 | 37.82 | 389,732 | -0.03(-0.08%) |
Sep 30, 2021 | 38.41 | 38.41 | 37.24 | 37.85 | 449,275 | -0.50(-1.30%) |
Sep 29, 2021 | 38.60 | 39.12 | 37.90 | 38.35 | 470,878 | -0.23(-0.60%) |
Sep 28, 2021 | 38.93 | 40.31 | 38.42 | 38.58 | 553,883 | -1.46(-3.65%) |
Sep 27, 2021 | 37.85 | 40.18 | 37.54 | 40.04 | 627,886 | +2.07(+5.45%) |
Sep 24, 2021 | 40.79 | 40.92 | 37.31 | 37.97 | 1,787,484 | -3.27(-7.93%) |
Sep 23, 2021 | 42.23 | 42.23 | 40.61 | 41.24 | 1,034,960 | -0.52(-1.25%) |
Sep 22, 2021 | 41.66 | 42.82 | 41.43 | 41.76 | 585,167 | +0.54(+1.31%) |
Sep 21, 2021 | 42.77 | 43.44 | 41.22 | 41.22 | 885,565 | -1.33(-3.13%) |
Sep 20, 2021 | 44.46 | 44.46 | 41.70 | 42.55 | 1,227,162 | -3.04(-6.67%) |
Sep 17, 2021 | 46.30 | 47.77 | 45.59 | 45.59 | 5,534,391 | -0.77(-1.66%) |
Sep 16, 2021 | 45.68 | 46.85 | 44.45 | 46.36 | 1,202,435 | +1.17(+2.59%) |
Sep 15, 2021 | 45.86 | 46.73 | 44.35 | 45.19 | 1,060,324 | -0.48(-1.05%) |
Sep 14, 2021 | 48.74 | 48.91 | 43.04 | 45.67 | 2,155,043 | -3.76(-7.61%) |
Sep 13, 2021 | 52.82 | 52.82 | 49.39 | 49.43 | 1,108,318 | -3.38(-6.40%) |
Sep 10, 2021 | 53.32 | 53.84 | 52.35 | 52.81 | 394,198 | +0.15(+0.28%) |
Sep 09, 2021 | 52.06 | 54.36 | 51.90 | 52.66 | 480,909 | +0.23(+0.44%) |
Sep 08, 2021 | 54.65 | 55.17 | 52.12 | 52.43 | 686,505 | -2.12(-3.89%) |
Sep 07, 2021 | 54.20 | 56.31 | 54.20 | 54.55 | 632,594 | -0.30(-0.55%) |
Sep 03, 2021 | 52.98 | 55.09 | 52.01 | 54.85 | 731,080 | +1.77(+3.33%) |
Sep 02, 2021 | 50.90 | 53.46 | 50.59 | 53.08 | 578,238 | +2.37(+4.67%) |