Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.42 | 33.28 | 31.82 | 32.63 | 3,634,336 | -1.00(-2.99%) |
Nov 29, 2021 | 34.09 | 34.31 | 32.61 | 33.64 | 3,308,856 | +1.57(+4.89%) |
Nov 26, 2021 | 33.06 | 33.29 | 31.41 | 32.07 | 4,892,522 | -4.21(-11.59%) |
Nov 24, 2021 | 34.31 | 36.30 | 34.31 | 36.28 | 3,616,191 | +1.60(+4.60%) |
Nov 23, 2021 | 33.72 | 34.73 | 33.72 | 34.68 | 3,353,189 | +1.57(+4.73%) |
Nov 22, 2021 | 32.52 | 33.77 | 32.42 | 33.11 | 3,073,340 | +0.71(+2.20%) |
Nov 19, 2021 | 32.21 | 33.05 | 32.11 | 32.40 | 3,838,134 | -1.30(-3.87%) |
Nov 18, 2021 | 32.32 | 33.98 | 33.59 | 33.71 | 2,637,946 | +1.47(+4.57%) |
Nov 17, 2021 | 33.25 | 34.27 | 32.02 | 32.23 | 3,048,166 | -1.41(-4.19%) |
Nov 16, 2021 | 33.90 | 34.04 | 33.02 | 33.64 | 1,801,428 | -0.08(-0.22%) |
Nov 15, 2021 | 33.55 | 34.12 | 32.76 | 33.71 | 2,545,639 | +0.02(+0.06%) |
Nov 12, 2021 | 34.20 | 34.40 | 33.56 | 33.70 | 2,033,348 | -0.80(-2.31%) |
Nov 11, 2021 | 33.02 | 34.77 | 32.96 | 34.49 | 4,996,045 | +1.61(+4.88%) |
Nov 10, 2021 | 34.01 | 32.89 | 2,600,361 | -1.27(-3.71%) | ||
Nov 09, 2021 | 34.73 | 35.06 | 33.22 | 34.16 | 3,373,920 | -0.87(-2.49%) |
Nov 08, 2021 | 34.93 | 36.21 | 34.93 | 35.03 | 2,914,150 | +0.26(+0.76%) |
Nov 05, 2021 | 34.31 | 35.18 | 33.80 | 34.77 | 3,039,500 | +1.21(+3.61%) |
Nov 04, 2021 | 35.29 | 35.74 | 32.99 | 33.55 | 3,442,273 | -0.87(-2.54%) |
Nov 03, 2021 | 34.17 | 35.03 | 33.52 | 34.43 | 6,508,335 | -1.17(-3.30%) |
Nov 02, 2021 | 35.79 | 36.02 | 35.22 | 35.60 | 4,123,602 | -0.38(-1.04%) |
Nov 01, 2021 | 35.83 | 36.18 | 35.68 | 35.98 | 2,675,528 | +0.75(+2.13%) |
Oct 29, 2021 | 35.92 | 36.09 | 34.37 | 35.23 | 2,255,549 | -0.70(-1.96%) |
Oct 28, 2021 | 35.49 | 35.98 | 35.09 | 35.93 | 1,766,773 | +0.42(+1.19%) |
Oct 27, 2021 | 36.48 | 36.93 | 35.47 | 35.51 | 2,101,050 | -1.54(-4.16%) |
Oct 26, 2021 | 37.09 | 37.05 | 1,980,460 | +0.31(+0.84%) | ||
Oct 25, 2021 | 37.36 | 38.06 | 36.18 | 36.74 | 3,669,719 | +0.04(+0.10%) |
Oct 22, 2021 | 36.32 | 36.73 | 35.29 | 36.70 | 3,181,755 | +0.66(+1.82%) |
Oct 21, 2021 | 37.16 | 37.32 | 36.03 | 36.04 | 2,462,325 | -1.36(-3.64%) |
Oct 20, 2021 | 36.38 | 37.54 | 36.18 | 37.40 | 2,122,034 | +0.54(+1.45%) |
Oct 19, 2021 | 37.09 | 37.50 | 36.56 | 36.87 | 2,056,932 | -0.15(-0.41%) |
Oct 18, 2021 | 37.40 | 38.16 | 36.85 | 37.02 | 3,240,252 | +0.18(+0.48%) |
Oct 15, 2021 | 37.80 | 38.07 | 36.84 | 36.84 | 3,778,252 | -0.22(-0.58%) |
Oct 14, 2021 | 37.02 | 37.67 | 36.82 | 37.06 | 3,418,061 | +0.90(+2.49%) |
Oct 13, 2021 | 35.20 | 36.36 | 34.76 | 36.16 | 3,135,568 | +0.48(+1.34%) |
Oct 12, 2021 | 35.60 | 36.44 | 35.39 | 35.68 | 3,248,348 | -0.05(-0.13%) |
Oct 11, 2021 | 36.93 | 37.27 | 35.56 | 35.72 | 2,901,221 | -0.34(-0.94%) |
Oct 08, 2021 | 35.61 | 36.48 | 35.40 | 36.06 | 3,790,878 | +0.90(+2.56%) |
Oct 07, 2021 | 33.41 | 35.21 | 33.26 | 35.16 | 3,955,732 | +1.64(+4.90%) |
Oct 06, 2021 | 33.31 | 33.78 | 32.06 | 33.52 | 5,238,903 | -0.40(-1.19%) |
Oct 05, 2021 | 33.44 | 34.41 | 32.94 | 33.92 | 6,006,872 | +1.02(+3.11%) |
Oct 04, 2021 | 31.45 | 32.90 | 30.96 | 32.90 | 8,548,095 | +1.80(+5.80%) |
Oct 01, 2021 | 30.79 | 31.42 | 30.55 | 31.10 | 5,424,138 | +0.23(+0.73%) |
Sep 30, 2021 | 31.60 | 31.60 | 30.36 | 30.87 | 5,219,044 | -0.54(-1.70%) |
Sep 29, 2021 | 31.17 | 31.72 | 30.53 | 31.41 | 4,161,458 | +0.48(+1.55%) |
Sep 28, 2021 | 31.28 | 31.68 | 30.84 | 30.93 | 3,482,999 | -0.08(-0.24%) |
Sep 27, 2021 | 29.88 | 31.28 | 29.86 | 31.00 | 4,714,851 | +1.74(+5.94%) |
Sep 24, 2021 | 28.49 | 29.64 | 28.27 | 29.26 | 3,016,082 | +0.39(+1.37%) |
Sep 23, 2021 | 28.24 | 29.04 | 28.03 | 28.87 | 2,877,060 | +1.09(+3.92%) |
Sep 22, 2021 | 27.00 | 28.10 | 26.97 | 27.78 | 2,968,739 | +1.45(+5.49%) |
Sep 21, 2021 | 27.05 | 27.12 | 25.84 | 26.34 | 1,631,443 | -0.12(-0.46%) |
Sep 20, 2021 | 26.80 | 27.12 | 26.01 | 26.46 | 2,477,531 | -1.12(-4.05%) |
Sep 17, 2021 | 27.64 | 28.15 | 27.36 | 27.57 | 5,320,471 | -0.23(-0.81%) |
Sep 16, 2021 | 27.89 | 28.06 | 27.28 | 27.80 | 2,420,698 | -0.27(-0.97%) |
Sep 15, 2021 | 27.51 | 28.48 | 27.51 | 28.07 | 3,578,883 | +1.17(+4.36%) |
Sep 14, 2021 | 28.22 | 28.38 | 26.66 | 26.90 | 2,839,837 | -1.01(-3.63%) |
Sep 13, 2021 | 27.10 | 28.31 | 27.09 | 27.91 | 4,813,792 | +1.43(+5.40%) |
Sep 10, 2021 | 27.07 | 27.77 | 26.43 | 26.48 | 4,419,778 | +0.50(+1.94%) |
Sep 09, 2021 | 25.98 | 26.37 | 25.62 | 25.98 | 3,259,576 | -0.21(-0.82%) |
Sep 08, 2021 | 26.77 | 27.11 | 26.09 | 26.19 | 2,079,601 | -0.31(-1.16%) |
Sep 07, 2021 | 26.31 | 26.84 | 26.15 | 26.50 | 2,340,037 | -0.10(-0.39%) |
Sep 03, 2021 | 26.73 | 27.08 | 26.27 | 26.60 | 2,168,547 | +0.02(+0.07%) |
Sep 02, 2021 | 25.98 | 26.77 | 25.88 | 26.59 | 3,115,999 | +1.04(+4.06%) |