Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.79 | 35.01 | 33.12 | 33.40 | 936,199 | -0.26(-0.77%) |
Nov 29, 2021 | 34.15 | 34.32 | 33.33 | 33.66 | 728,521 | -0.78(-2.26%) |
Nov 26, 2021 | 35.75 | 35.75 | 33.81 | 34.44 | 965,947 | -1.34(-3.75%) |
Nov 24, 2021 | 35.61 | 35.90 | 35.37 | 35.78 | 392,457 | -0.42(-1.16%) |
Nov 23, 2021 | 35.65 | 36.25 | 34.98 | 36.20 | 1,098,261 | -1.63(-4.31%) |
Nov 22, 2021 | 38.98 | 39.36 | 37.71 | 37.83 | 886,232 | -1.42(-3.62%) |
Nov 19, 2021 | 40.19 | 40.57 | 39.19 | 39.25 | 605,574 | -0.79(-1.97%) |
Nov 18, 2021 | 40.20 | 40.05 | 39.96 | 40.04 | 530,708 | -0.79(-1.93%) |
Nov 17, 2021 | 40.97 | 41.36 | 40.53 | 40.83 | 605,108 | +0.82(+2.05%) |
Nov 16, 2021 | 40.72 | 41.21 | 39.88 | 40.01 | 821,818 | -0.98(-2.39%) |
Nov 15, 2021 | 40.85 | 41.25 | 40.36 | 40.99 | 785,335 | -0.72(-1.73%) |
Nov 12, 2021 | 40.83 | 41.96 | 40.66 | 41.71 | 757,595 | +0.23(+0.55%) |
Nov 11, 2021 | 41.04 | 41.62 | 40.87 | 41.48 | 806,761 | +1.78(+4.48%) |
Nov 10, 2021 | 40.73 | 39.70 | 1,696,687 | +1.20(+3.12%) | ||
Nov 09, 2021 | 38.59 | 38.96 | 37.60 | 38.50 | 694,100 | -0.55(-1.41%) |
Nov 08, 2021 | 38.75 | 39.18 | 38.38 | 39.05 | 786,861 | +1.02(+2.68%) |
Nov 05, 2021 | 37.74 | 38.06 | 36.94 | 38.03 | 780,602 | +1.17(+3.17%) |
Nov 04, 2021 | 37.20 | 37.66 | 36.75 | 36.86 | 1,110,436 | +0.75(+2.08%) |
Nov 03, 2021 | 34.80 | 36.16 | 34.46 | 36.11 | 1,671,250 | +0.02(+0.06%) |
Nov 02, 2021 | 36.64 | 36.66 | 35.63 | 36.09 | 1,077,000 | -1.58(-4.19%) |
Nov 01, 2021 | 37.68 | 37.91 | 37.65 | 37.67 | 427,756 | +0.46(+1.24%) |
Oct 29, 2021 | 37.09 | 37.39 | 36.47 | 37.21 | 805,783 | -0.52(-1.38%) |
Oct 28, 2021 | 38.11 | 38.36 | 37.48 | 37.73 | 699,121 | -0.13(-0.34%) |
Oct 27, 2021 | 38.07 | 38.43 | 37.45 | 37.86 | 530,168 | -0.20(-0.53%) |
Oct 26, 2021 | 38.19 | 38.06 | 1,302,475 | -1.40(-3.55%) | ||
Oct 25, 2021 | 39.14 | 39.62 | 38.78 | 39.46 | 703,313 | +0.78(+2.02%) |
Oct 22, 2021 | 39.01 | 40.30 | 38.24 | 38.68 | 1,402,786 | +0.50(+1.31%) |
Oct 21, 2021 | 38.19 | 38.39 | 37.67 | 38.18 | 506,544 | -0.54(-1.39%) |
Oct 20, 2021 | 37.61 | 39.01 | 37.34 | 38.72 | 1,119,646 | +2.17(+5.94%) |
Oct 19, 2021 | 37.69 | 37.90 | 36.42 | 36.55 | 929,224 | +1.44(+4.10%) |
Oct 18, 2021 | 35.49 | 35.49 | 34.55 | 35.11 | 474,287 | -0.39(-1.10%) |
Oct 15, 2021 | 35.46 | 35.85 | 35.12 | 35.50 | 767,933 | -0.71(-1.96%) |
Oct 14, 2021 | 35.65 | 36.32 | 35.20 | 36.21 | 759,702 | +1.59(+4.59%) |
Oct 13, 2021 | 33.88 | 35.29 | 33.88 | 34.62 | 1,231,595 | +1.31(+3.93%) |
Oct 12, 2021 | 33.09 | 33.83 | 32.89 | 33.31 | 727,442 | +0.08(+0.24%) |
Oct 11, 2021 | 33.46 | 33.97 | 33.23 | 33.23 | 779,231 | -0.24(-0.72%) |
Oct 08, 2021 | 34.86 | 34.99 | 33.40 | 33.47 | 1,232,960 | +0.18(+0.54%) |
Oct 07, 2021 | 32.90 | 33.89 | 32.84 | 33.29 | 886,397 | -0.18(-0.54%) |
Oct 06, 2021 | 32.78 | 33.58 | 32.44 | 33.47 | 1,021,117 | +0.09(+0.27%) |
Oct 05, 2021 | 33.03 | 33.53 | 32.64 | 33.38 | 788,757 | -0.18(-0.54%) |
Oct 04, 2021 | 32.79 | 33.65 | 32.59 | 33.56 | 924,142 | +0.48(+1.45%) |
Oct 01, 2021 | 32.94 | 33.30 | 32.55 | 33.08 | 837,406 | +1.09(+3.41%) |
Sep 30, 2021 | 31.02 | 32.22 | 30.88 | 31.99 | 1,516,442 | +1.78(+5.89%) |
Sep 29, 2021 | 30.90 | 31.13 | 29.92 | 30.21 | 2,569,519 | -2.80(-8.48%) |
Sep 28, 2021 | 33.11 | 33.29 | 32.35 | 33.01 | 1,244,786 | -0.54(-1.61%) |
Sep 27, 2021 | 33.53 | 34.18 | 33.30 | 33.55 | 1,012,251 | +0.80(+2.44%) |
Sep 24, 2021 | 32.04 | 33.07 | 31.97 | 32.75 | 860,476 | -0.59(-1.77%) |
Sep 23, 2021 | 33.46 | 33.83 | 33.25 | 33.34 | 879,052 | -0.34(-1.01%) |
Sep 22, 2021 | 33.92 | 35.06 | 33.40 | 33.68 | 1,403,378 | +0.51(+1.54%) |
Sep 21, 2021 | 33.23 | 33.78 | 32.78 | 33.17 | 915,436 | +0.80(+2.47%) |
Sep 20, 2021 | 32.50 | 33.15 | 32.11 | 32.37 | 1,211,953 | -0.41(-1.25%) |
Sep 17, 2021 | 33.60 | 33.69 | 32.61 | 32.78 | 1,419,506 | -1.66(-4.82%) |
Sep 16, 2021 | 34.81 | 34.81 | 33.42 | 34.44 | 1,947,160 | -2.94(-7.87%) |
Sep 15, 2021 | 37.37 | 37.63 | 36.97 | 37.38 | 418,525 | -0.08(-0.21%) |
Sep 14, 2021 | 37.29 | 37.76 | 36.69 | 37.46 | 778,316 | +0.35(+0.94%) |
Sep 13, 2021 | 36.41 | 37.47 | 36.34 | 37.11 | 751,015 | -0.07(-0.19%) |
Sep 10, 2021 | 38.20 | 38.50 | 37.16 | 37.18 | 678,715 | -1.00(-2.62%) |
Sep 09, 2021 | 38.78 | 38.78 | 37.81 | 38.18 | 603,309 | +0.34(+0.90%) |
Sep 08, 2021 | 38.91 | 38.93 | 37.66 | 37.84 | 898,603 | -1.24(-3.17%) |
Sep 07, 2021 | 39.48 | 39.82 | 38.52 | 39.08 | 1,054,159 | -1.32(-3.27%) |
Sep 03, 2021 | 39.43 | 40.89 | 39.17 | 40.40 | 1,190,952 | +2.65(+7.02%) |
Sep 02, 2021 | 38.16 | 38.19 | 37.34 | 37.75 | 574,096 | -0.86(-2.23%) |