Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.70 | 34.86 | 34.11 | 34.50 | 205,385 | -0.56(-1.61%) |
Nov 29, 2021 | 35.91 | 35.94 | 34.98 | 35.06 | 145,643 | -0.16(-0.45%) |
Nov 26, 2021 | 36.55 | 36.79 | 34.68 | 35.22 | 103,225 | -2.49(-6.59%) |
Nov 24, 2021 | 37.27 | 37.89 | 37.06 | 37.70 | 77,424 | +0.03(+0.08%) |
Nov 23, 2021 | 37.92 | 38.14 | 37.47 | 37.68 | 87,357 | -0.06(-0.16%) |
Nov 22, 2021 | 37.38 | 38.16 | 36.84 | 37.73 | 90,070 | +0.59(+1.60%) |
Nov 19, 2021 | 37.13 | 37.58 | 37.07 | 37.14 | 64,292 | -0.18(-0.48%) |
Nov 18, 2021 | 37.79 | 38.00 | 37.16 | 37.32 | 112,145 | -0.40(-1.05%) |
Nov 17, 2021 | 37.80 | 37.80 | 37.11 | 37.71 | 102,195 | -0.09(-0.24%) |
Nov 16, 2021 | 37.46 | 38.20 | 37.46 | 37.80 | 70,371 | +0.25(+0.66%) |
Nov 15, 2021 | 37.28 | 37.61 | 37.00 | 37.56 | 83,043 | +0.58(+1.58%) |
Nov 12, 2021 | 37.43 | 37.43 | 36.80 | 36.97 | 83,034 | -0.21(-0.56%) |
Nov 11, 2021 | 36.53 | 37.28 | 36.53 | 37.18 | 62,112 | +0.59(+1.62%) |
Nov 10, 2021 | 36.44 | 36.59 | 86,536 | +0.14(+0.38%) | ||
Nov 09, 2021 | 37.25 | 37.26 | 36.25 | 36.45 | 78,394 | -0.81(-2.18%) |
Nov 08, 2021 | 37.28 | 37.99 | 37.21 | 37.26 | 88,587 | +0.03(+0.08%) |
Nov 05, 2021 | 36.67 | 37.38 | 36.44 | 37.23 | 176,567 | +0.90(+2.48%) |
Nov 04, 2021 | 36.99 | 37.14 | 36.25 | 36.33 | 115,510 | -0.47(-1.26%) |
Nov 03, 2021 | 36.21 | 36.85 | 35.82 | 36.79 | 103,778 | +0.62(+1.72%) |
Nov 02, 2021 | 36.18 | 36.41 | 35.83 | 36.17 | 132,424 | +0.24(+0.66%) |
Nov 01, 2021 | 35.26 | 36.38 | 35.25 | 35.93 | 118,826 | +0.66(+1.88%) |
Oct 29, 2021 | 34.75 | 35.42 | 34.54 | 35.27 | 172,152 | +0.37(+1.05%) |
Oct 28, 2021 | 34.40 | 35.04 | 34.40 | 34.90 | 175,969 | +0.99(+2.92%) |
Oct 27, 2021 | 32.40 | 33.95 | 31.68 | 33.91 | 238,725 | +2.51(+7.98%) |
Oct 26, 2021 | 31.55 | 31.41 | 99,401 | -0.20(-0.63%) | ||
Oct 25, 2021 | 32.17 | 32.19 | 31.52 | 31.61 | 170,275 | -0.37(-1.15%) |
Oct 22, 2021 | 32.18 | 32.63 | 31.94 | 31.97 | 131,222 | -0.10(-0.31%) |
Oct 21, 2021 | 31.67 | 32.76 | 31.64 | 32.07 | 151,205 | +0.03(+0.09%) |
Oct 20, 2021 | 31.03 | 32.40 | 30.87 | 32.04 | 170,324 | +1.04(+3.35%) |
Oct 19, 2021 | 30.69 | 31.04 | 30.16 | 31.00 | 118,190 | +0.45(+1.46%) |
Oct 18, 2021 | 29.70 | 30.65 | 29.65 | 30.56 | 173,632 | +0.63(+2.12%) |
Oct 15, 2021 | 30.42 | 30.65 | 29.89 | 29.92 | 150,830 | -0.07(-0.23%) |
Oct 14, 2021 | 29.69 | 30.47 | 28.43 | 29.99 | 257,083 | -1.00(-3.23%) |
Oct 13, 2021 | 31.21 | 31.35 | 30.69 | 30.99 | 71,738 | -0.09(-0.29%) |
Oct 12, 2021 | 31.26 | 31.45 | 30.94 | 31.08 | 65,064 | -0.16(-0.51%) |
Oct 11, 2021 | 31.66 | 31.73 | 31.24 | 31.24 | 53,999 | -0.31(-0.97%) |
Oct 08, 2021 | 31.38 | 31.96 | 31.26 | 31.55 | 66,300 | +0.07(+0.22%) |
Oct 07, 2021 | 31.26 | 31.79 | 31.26 | 31.48 | 89,928 | +0.52(+1.70%) |
Oct 06, 2021 | 31.21 | 31.30 | 30.77 | 30.95 | 94,402 | -0.67(-2.13%) |
Oct 05, 2021 | 31.32 | 31.72 | 31.11 | 31.63 | 78,931 | +0.42(+1.33%) |
Oct 04, 2021 | 31.22 | 31.42 | 31.00 | 31.21 | 100,036 | -0.17(-0.54%) |
Oct 01, 2021 | 30.65 | 31.54 | 30.61 | 31.38 | 128,871 | +0.77(+2.52%) |
Sep 30, 2021 | 31.36 | 31.66 | 30.61 | 30.61 | 151,276 | -0.51(-1.65%) |
Sep 29, 2021 | 31.19 | 31.29 | 30.83 | 31.12 | 87,279 | +0.11(+0.35%) |
Sep 28, 2021 | 31.18 | 31.18 | 30.61 | 31.01 | 166,780 | -0.30(-0.95%) |
Sep 27, 2021 | 31.13 | 31.73 | 31.09 | 31.31 | 103,520 | +0.08(+0.25%) |
Sep 24, 2021 | 30.90 | 31.59 | 30.90 | 31.23 | 73,891 | +0.11(+0.35%) |
Sep 23, 2021 | 31.19 | 31.43 | 30.99 | 31.12 | 125,570 | +0.29(+0.93%) |
Sep 22, 2021 | 30.98 | 30.98 | 30.68 | 30.83 | 173,674 | +0.08(+0.26%) |
Sep 21, 2021 | 31.81 | 31.84 | 30.61 | 30.75 | 170,986 | -0.91(-2.87%) |
Sep 20, 2021 | 31.13 | 31.70 | 31.13 | 31.66 | 247,030 | -0.08(-0.25%) |
Sep 17, 2021 | 31.69 | 31.90 | 30.76 | 31.74 | 612,833 | +0.13(+0.41%) |
Sep 16, 2021 | 31.30 | 31.86 | 31.00 | 31.61 | 264,957 | +0.39(+1.24%) |
Sep 15, 2021 | 30.29 | 31.30 | 30.18 | 31.23 | 379,160 | +0.81(+2.67%) |
Sep 14, 2021 | 31.30 | 31.30 | 30.21 | 30.42 | 114,631 | -0.85(-2.72%) |
Sep 13, 2021 | 31.69 | 31.81 | 31.07 | 31.27 | 128,180 | -0.27(-0.85%) |
Sep 10, 2021 | 31.84 | 32.18 | 31.43 | 31.54 | 111,931 | -0.06(-0.19%) |
Sep 09, 2021 | 32.11 | 32.16 | 31.58 | 31.59 | 124,042 | -0.69(-2.14%) |
Sep 08, 2021 | 33.18 | 33.20 | 32.27 | 32.29 | 144,055 | -1.17(-3.49%) |
Sep 07, 2021 | 33.89 | 33.92 | 33.38 | 33.45 | 83,776 | -0.46(-1.37%) |
Sep 03, 2021 | 33.91 | 34.22 | 33.87 | 33.92 | 121,773 | +0.01(+0.03%) |
Sep 02, 2021 | 34.10 | 34.39 | 33.77 | 33.91 | 120,395 | -0.16(-0.46%) |