Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.72 | 30.97 | 30.31 | 30.54 | 1,143,623 | -0.42(-1.36%) |
Nov 29, 2021 | 30.70 | 30.99 | 30.27 | 30.96 | 1,293,022 | +0.60(+1.98%) |
Nov 26, 2021 | 30.15 | 30.55 | 30.02 | 30.36 | 985,231 | -2.52(-7.66%) |
Nov 24, 2021 | 32.30 | 32.90 | 32.13 | 32.88 | 923,761 | +0.04(+0.12%) |
Nov 23, 2021 | 32.90 | 33.17 | 32.49 | 32.84 | 1,181,606 | +0.60(+1.86%) |
Nov 22, 2021 | 32.32 | 32.79 | 31.86 | 32.24 | 2,449,161 | -1.21(-3.62%) |
Nov 19, 2021 | 32.99 | 33.59 | 32.90 | 33.45 | 1,083,373 | +0.31(+0.94%) |
Nov 18, 2021 | 33.74 | 33.28 | 32.51 | 33.14 | 1,614,003 | -1.80(-5.15%) |
Nov 17, 2021 | 35.10 | 35.38 | 34.91 | 34.94 | 1,308,090 | +0.28(+0.81%) |
Nov 16, 2021 | 34.49 | 34.94 | 34.36 | 34.66 | 1,628,266 | +1.09(+3.25%) |
Nov 15, 2021 | 33.58 | 33.98 | 33.34 | 33.57 | 954,579 | +0.00(+0.00%) |
Nov 12, 2021 | 33.69 | 33.73 | 33.36 | 33.57 | 1,025,328 | -0.02(-0.06%) |
Nov 11, 2021 | 33.42 | 33.86 | 33.33 | 33.59 | 1,061,114 | +0.13(+0.39%) |
Nov 10, 2021 | 33.90 | 33.46 | 1,973,493 | -0.15(-0.45%) | ||
Nov 09, 2021 | 34.29 | 34.36 | 33.20 | 33.61 | 1,645,580 | -0.47(-1.38%) |
Nov 08, 2021 | 33.64 | 34.33 | 33.52 | 34.08 | 1,766,414 | +1.32(+4.03%) |
Nov 05, 2021 | 32.78 | 33.03 | 32.59 | 32.76 | 1,074,976 | +0.28(+0.86%) |
Nov 04, 2021 | 32.71 | 32.77 | 32.39 | 32.48 | 991,682 | -0.40(-1.22%) |
Nov 03, 2021 | 31.73 | 32.92 | 31.72 | 32.88 | 1,417,489 | +1.11(+3.49%) |
Nov 02, 2021 | 32.44 | 32.69 | 31.61 | 31.77 | 1,960,299 | -1.76(-5.25%) |
Nov 01, 2021 | 32.76 | 33.94 | 33.79 | 33.53 | 2,390,759 | +1.95(+6.17%) |
Oct 29, 2021 | 32.00 | 32.10 | 31.48 | 31.58 | 1,806,954 | -0.46(-1.44%) |
Oct 28, 2021 | 31.73 | 32.32 | 31.70 | 32.04 | 2,015,424 | -0.32(-0.99%) |
Oct 27, 2021 | 32.79 | 32.86 | 32.25 | 32.36 | 2,306,002 | -0.81(-2.44%) |
Oct 26, 2021 | 33.78 | 33.17 | 3,200,694 | +0.97(+3.01%) | ||
Oct 25, 2021 | 32.10 | 32.47 | 32.03 | 32.20 | 1,255,961 | -0.07(-0.22%) |
Oct 22, 2021 | 32.60 | 32.69 | 31.94 | 32.27 | 1,344,061 | -1.30(-3.87%) |
Oct 21, 2021 | 33.57 | 33.84 | 33.29 | 33.57 | 1,663,296 | +1.21(+3.74%) |
Oct 20, 2021 | 32.49 | 32.62 | 32.18 | 32.36 | 2,526,332 | +0.36(+1.12%) |
Oct 19, 2021 | 32.44 | 32.44 | 31.70 | 32.00 | 2,677,046 | -1.79(-5.30%) |
Oct 18, 2021 | 34.14 | 34.43 | 33.63 | 33.79 | 2,139,344 | -0.40(-1.17%) |
Oct 15, 2021 | 33.98 | 34.53 | 33.87 | 34.19 | 4,529,391 | +0.26(+0.77%) |
Oct 14, 2021 | 32.99 | 34.14 | 32.58 | 33.93 | 3,624,260 | -0.27(-0.79%) |
Oct 13, 2021 | 32.85 | 34.39 | 32.52 | 34.20 | 7,339,673 | +2.52(+7.95%) |
Oct 12, 2021 | 29.50 | 32.00 | 29.48 | 31.68 | 6,388,114 | +3.62(+12.90%) |
Oct 11, 2021 | 27.67 | 28.41 | 27.34 | 28.06 | 2,850,995 | +1.71(+6.49%) |
Oct 08, 2021 | 25.64 | 26.35 | 25.64 | 26.35 | 4,366,526 | +0.60(+2.33%) |
Oct 07, 2021 | 24.62 | 25.90 | 22.34 | 25.75 | 4,967,740 | +3.41(+15.26%) |
Oct 06, 2021 | 22.22 | 22.47 | 22.11 | 22.34 | 1,666,186 | -0.79(-3.42%) |
Oct 05, 2021 | 22.98 | 23.20 | 22.96 | 23.13 | 896,754 | +0.41(+1.80%) |
Oct 04, 2021 | 23.15 | 23.16 | 22.66 | 22.72 | 1,134,836 | -0.06(-0.26%) |
Oct 01, 2021 | 22.50 | 22.89 | 22.48 | 22.78 | 687,844 | +0.37(+1.65%) |
Sep 30, 2021 | 22.40 | 22.56 | 22.25 | 22.41 | 1,686,197 | +0.08(+0.36%) |
Sep 29, 2021 | 22.08 | 22.40 | 22.08 | 22.33 | 819,738 | +0.26(+1.18%) |
Sep 28, 2021 | 22.36 | 22.56 | 22.00 | 22.07 | 2,486,083 | -0.74(-3.24%) |
Sep 27, 2021 | 22.21 | 22.95 | 22.20 | 22.81 | 5,179,258 | +1.01(+4.63%) |
Sep 24, 2021 | 21.59 | 21.88 | 21.57 | 21.80 | 1,896,832 | -0.27(-1.22%) |
Sep 23, 2021 | 21.57 | 22.09 | 21.57 | 22.07 | 1,181,011 | +0.87(+4.10%) |
Sep 22, 2021 | 20.85 | 21.30 | 20.85 | 21.20 | 1,558,081 | +0.73(+3.57%) |
Sep 21, 2021 | 20.25 | 20.50 | 20.14 | 20.47 | 2,213,265 | +0.58(+2.92%) |
Sep 20, 2021 | 19.93 | 20.07 | 19.66 | 19.89 | 1,945,998 | -0.79(-3.82%) |
Sep 17, 2021 | 20.91 | 21.05 | 20.61 | 20.68 | 1,167,234 | -0.35(-1.66%) |
Sep 16, 2021 | 20.94 | 20.94 | 20.85 | 21.03 | 620,963 | -0.08(-0.38%) |
Sep 15, 2021 | 20.95 | 21.12 | 20.85 | 21.11 | 1,794,390 | +0.56(+2.73%) |
Sep 14, 2021 | 20.67 | 20.75 | 20.49 | 20.55 | 1,113,936 | +0.11(+0.54%) |
Sep 13, 2021 | 20.44 | 20.49 | 20.27 | 20.44 | 636,756 | +0.15(+0.74%) |
Sep 10, 2021 | 20.38 | 20.53 | 20.26 | 20.29 | 800,009 | +0.08(+0.40%) |
Sep 09, 2021 | 20.00 | 20.27 | 20.00 | 20.21 | 893,623 | +0.39(+1.97%) |
Sep 08, 2021 | 19.86 | 19.89 | 19.64 | 19.82 | 929,631 | +0.06(+0.30%) |
Sep 07, 2021 | 20.11 | 20.16 | 19.75 | 19.76 | 1,296,084 | -0.44(-2.18%) |
Sep 03, 2021 | 20.01 | 20.22 | 19.94 | 20.20 | 668,228 | +0.29(+1.46%) |
Sep 02, 2021 | 20.11 | 20.16 | 19.90 | 19.91 | 1,174,207 | -0.27(-1.34%) |