Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.47 | 39.43 | 37.95 | 38.12 | 337,541 | -1.03(-2.63%) |
Nov 29, 2021 | 39.53 | 39.83 | 38.59 | 39.15 | 358,382 | +0.24(+0.62%) |
Nov 26, 2021 | 38.25 | 39.44 | 37.92 | 38.91 | 264,860 | -1.21(-3.02%) |
Nov 24, 2021 | 39.65 | 40.64 | 39.65 | 40.12 | 183,336 | +0.09(+0.22%) |
Nov 23, 2021 | 39.45 | 40.38 | 39.45 | 40.03 | 216,341 | +0.39(+0.98%) |
Nov 22, 2021 | 39.76 | 40.57 | 39.56 | 39.64 | 252,428 | +0.08(+0.20%) |
Nov 19, 2021 | 39.38 | 40.10 | 38.85 | 39.56 | 313,355 | -0.49(-1.22%) |
Nov 18, 2021 | 41.02 | 40.54 | 40.03 | 40.05 | 318,128 | -0.92(-2.25%) |
Nov 17, 2021 | 40.89 | 41.48 | 40.84 | 40.97 | 202,230 | +0.05(+0.12%) |
Nov 16, 2021 | 42.33 | 42.41 | 40.86 | 40.92 | 294,624 | -1.31(-3.10%) |
Nov 15, 2021 | 42.86 | 42.86 | 41.65 | 42.23 | 454,673 | -0.66(-1.54%) |
Nov 12, 2021 | 41.43 | 43.47 | 41.30 | 42.89 | 404,862 | +1.57(+3.80%) |
Nov 11, 2021 | 40.05 | 41.45 | 40.05 | 41.32 | 291,145 | +1.23(+3.07%) |
Nov 10, 2021 | 39.96 | 40.09 | 259,395 | -0.08(-0.20%) | ||
Nov 09, 2021 | 39.52 | 40.42 | 39.38 | 40.17 | 200,581 | +0.67(+1.70%) |
Nov 08, 2021 | 40.73 | 41.32 | 39.11 | 39.50 | 477,119 | -1.00(-2.47%) |
Nov 05, 2021 | 38.28 | 40.90 | 37.80 | 40.50 | 941,321 | +3.61(+9.79%) |
Nov 04, 2021 | 36.09 | 37.05 | 36.00 | 36.89 | 542,511 | +1.14(+3.19%) |
Nov 03, 2021 | 34.67 | 36.00 | 34.67 | 35.75 | 484,117 | +0.77(+2.20%) |
Nov 02, 2021 | 34.68 | 35.20 | 34.38 | 34.98 | 518,937 | +0.22(+0.63%) |
Nov 01, 2021 | 32.88 | 34.92 | 32.44 | 34.76 | 564,807 | +2.32(+7.15%) |
Oct 29, 2021 | 31.94 | 33.90 | 31.24 | 32.44 | 819,981 | +0.06(+0.19%) |
Oct 28, 2021 | 31.28 | 32.45 | 30.96 | 32.38 | 655,511 | +1.33(+4.28%) |
Oct 27, 2021 | 32.84 | 32.84 | 31.03 | 31.05 | 424,977 | -1.75(-5.34%) |
Oct 26, 2021 | 35.26 | 32.76 | 32.80 | 488,604 | -2.41(-6.84%) | |
Oct 25, 2021 | 35.22 | 35.35 | 34.75 | 35.21 | 347,853 | +0.36(+1.03%) |
Oct 22, 2021 | 35.42 | 35.46 | 34.69 | 34.85 | 143,459 | -0.27(-0.77%) |
Oct 21, 2021 | 36.06 | 36.22 | 34.75 | 35.12 | 192,865 | -0.96(-2.66%) |
Oct 20, 2021 | 35.83 | 36.14 | 35.46 | 36.08 | 119,688 | +0.35(+0.98%) |
Oct 19, 2021 | 36.36 | 36.41 | 35.54 | 35.73 | 184,947 | -0.33(-0.92%) |
Oct 18, 2021 | 36.09 | 36.87 | 35.86 | 36.06 | 131,631 | +0.01(+0.03%) |
Oct 15, 2021 | 36.88 | 36.88 | 36.05 | 36.05 | 197,690 | +0.02(+0.06%) |
Oct 14, 2021 | 36.07 | 36.12 | 35.56 | 36.03 | 113,673 | +0.40(+1.12%) |
Oct 13, 2021 | 36.26 | 36.26 | 35.34 | 35.63 | 190,148 | -0.55(-1.52%) |
Oct 12, 2021 | 35.68 | 36.32 | 35.62 | 36.18 | 164,220 | +0.50(+1.40%) |
Oct 11, 2021 | 36.08 | 36.71 | 35.68 | 35.68 | 101,485 | -0.38(-1.05%) |
Oct 08, 2021 | 36.21 | 36.57 | 36.03 | 36.06 | 71,993 | +0.06(+0.17%) |
Oct 07, 2021 | 35.95 | 36.35 | 35.53 | 36.00 | 238,823 | +0.42(+1.18%) |
Oct 06, 2021 | 34.73 | 35.61 | 34.55 | 35.58 | 160,380 | +0.18(+0.51%) |
Oct 05, 2021 | 35.58 | 36.00 | 35.17 | 35.40 | 161,991 | +0.05(+0.14%) |
Oct 04, 2021 | 36.05 | 36.58 | 35.09 | 35.35 | 178,363 | -0.55(-1.53%) |
Oct 01, 2021 | 34.62 | 36.10 | 34.62 | 35.90 | 215,224 | +1.35(+3.91%) |
Sep 30, 2021 | 35.13 | 35.32 | 34.39 | 34.55 | 170,795 | -0.11(-0.32%) |
Sep 29, 2021 | 35.13 | 35.13 | 34.11 | 34.66 | 144,615 | -0.45(-1.28%) |
Sep 28, 2021 | 35.15 | 35.67 | 34.92 | 35.11 | 247,559 | -0.14(-0.40%) |
Sep 27, 2021 | 33.79 | 35.41 | 33.78 | 35.25 | 229,164 | +1.80(+5.38%) |
Sep 24, 2021 | 33.15 | 33.84 | 33.09 | 33.45 | 116,847 | +0.28(+0.84%) |
Sep 23, 2021 | 32.94 | 33.51 | 32.65 | 33.17 | 121,555 | +0.63(+1.94%) |
Sep 22, 2021 | 32.40 | 33.21 | 32.24 | 32.54 | 146,303 | +0.61(+1.91%) |
Sep 21, 2021 | 31.75 | 32.34 | 31.37 | 31.93 | 189,294 | +0.60(+1.92%) |
Sep 20, 2021 | 30.98 | 31.43 | 30.50 | 31.33 | 259,902 | -0.72(-2.25%) |
Sep 17, 2021 | 32.44 | 32.49 | 31.58 | 32.05 | 441,512 | -0.33(-1.02%) |
Sep 16, 2021 | 32.39 | 32.76 | 32.27 | 32.38 | 155,335 | -0.03(-0.09%) |
Sep 15, 2021 | 31.68 | 32.49 | 31.60 | 32.41 | 189,740 | +0.61(+1.92%) |
Sep 14, 2021 | 32.97 | 32.97 | 31.58 | 31.80 | 193,458 | -0.69(-2.12%) |
Sep 13, 2021 | 32.26 | 32.51 | 31.85 | 32.49 | 162,057 | +0.49(+1.53%) |
Sep 10, 2021 | 32.94 | 33.08 | 31.99 | 32.00 | 164,910 | -0.58(-1.78%) |
Sep 09, 2021 | 32.35 | 33.01 | 32.19 | 32.58 | 203,309 | +0.07(+0.22%) |
Sep 08, 2021 | 32.88 | 33.12 | 32.20 | 32.51 | 201,159 | -0.65(-1.96%) |
Sep 07, 2021 | 33.09 | 33.99 | 33.09 | 33.16 | 120,575 | -0.09(-0.27%) |
Sep 03, 2021 | 32.84 | 33.25 | 32.59 | 33.25 | 196,070 | +0.27(+0.82%) |
Sep 02, 2021 | 33.30 | 33.50 | 32.87 | 32.98 | 112,079 | -0.15(-0.45%) |