Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.49 | 38.85 | 36.62 | 37.62 | 361,605 | -1.24(-3.19%) |
Nov 29, 2021 | 39.98 | 41.12 | 38.77 | 38.86 | 201,248 | -0.13(-0.35%) |
Nov 26, 2021 | 40.03 | 40.03 | 38.58 | 39.00 | 233,833 | -2.43(-5.88%) |
Nov 24, 2021 | 41.42 | 41.93 | 40.19 | 41.43 | 230,911 | -0.81(-1.91%) |
Nov 23, 2021 | 42.64 | 42.92 | 41.14 | 42.24 | 328,687 | -0.49(-1.15%) |
Nov 22, 2021 | 40.85 | 43.03 | 40.22 | 42.73 | 690,120 | +2.60(+6.49%) |
Nov 19, 2021 | 41.91 | 41.99 | 39.74 | 40.13 | 403,586 | -2.47(-5.80%) |
Nov 18, 2021 | 42.89 | 42.83 | 42.43 | 42.60 | 515,867 | +0.53(+1.26%) |
Nov 17, 2021 | 43.41 | 43.59 | 39.33 | 42.07 | 659,693 | -0.10(-0.23%) |
Nov 16, 2021 | 40.36 | 42.66 | 40.16 | 42.16 | 585,039 | +1.66(+4.11%) |
Nov 15, 2021 | 37.73 | 40.63 | 37.73 | 40.50 | 402,869 | +2.37(+6.21%) |
Nov 12, 2021 | 38.44 | 38.61 | 37.97 | 38.13 | 217,974 | -0.25(-0.65%) |
Nov 11, 2021 | 37.91 | 38.65 | 37.39 | 38.38 | 126,664 | +0.64(+1.68%) |
Nov 10, 2021 | 38.28 | 37.75 | 196,104 | -0.89(-2.29%) | ||
Nov 09, 2021 | 37.77 | 39.25 | 37.60 | 38.63 | 225,762 | +0.87(+2.29%) |
Nov 08, 2021 | 38.77 | 38.77 | 37.53 | 37.77 | 221,300 | -0.84(-2.17%) |
Nov 05, 2021 | 37.53 | 38.86 | 37.28 | 38.60 | 244,254 | +1.62(+4.37%) |
Nov 04, 2021 | 36.06 | 37.05 | 35.84 | 36.99 | 175,545 | +0.83(+2.29%) |
Nov 03, 2021 | 34.11 | 36.26 | 33.25 | 36.16 | 277,175 | +1.81(+5.27%) |
Nov 02, 2021 | 33.77 | 34.52 | 33.28 | 34.35 | 184,495 | +0.76(+2.26%) |
Nov 01, 2021 | 32.62 | 33.75 | 33.25 | 33.59 | 316,290 | +1.00(+3.07%) |
Oct 29, 2021 | 32.41 | 32.72 | 31.84 | 32.59 | 207,251 | +0.34(+1.04%) |
Oct 28, 2021 | 31.52 | 32.42 | 31.52 | 32.25 | 231,705 | +0.72(+2.29%) |
Oct 27, 2021 | 32.52 | 32.43 | 31.34 | 31.53 | 219,751 | -1.20(-3.67%) |
Oct 26, 2021 | 33.69 | 32.73 | 179,339 | -0.97(-2.88%) | ||
Oct 25, 2021 | 32.11 | 33.75 | 30.91 | 33.71 | 204,701 | +1.57(+4.88%) |
Oct 22, 2021 | 32.52 | 32.94 | 32.14 | 193,309 | -0.43(-1.33%) | |
Oct 21, 2021 | 31.57 | 33.00 | 31.44 | 32.57 | 226,357 | +0.91(+2.89%) |
Oct 20, 2021 | 31.24 | 32.47 | 31.00 | 31.66 | 142,841 | +0.24(+0.77%) |
Oct 19, 2021 | 32.02 | 32.04 | 31.32 | 31.42 | 145,355 | -0.21(-0.67%) |
Oct 18, 2021 | 30.87 | 31.67 | 30.41 | 31.63 | 118,610 | +0.51(+1.64%) |
Oct 15, 2021 | 32.00 | 32.39 | 31.10 | 31.12 | 166,066 | -0.26(-0.83%) |
Oct 14, 2021 | 31.24 | 32.20 | 30.94 | 31.38 | 278,367 | +0.48(+1.56%) |
Oct 13, 2021 | 30.72 | 31.10 | 30.24 | 30.90 | 207,359 | +0.29(+0.94%) |
Oct 12, 2021 | 30.61 | 31.09 | 30.34 | 30.61 | 196,946 | +0.10(+0.32%) |
Oct 11, 2021 | 31.36 | 32.47 | 30.49 | 30.51 | 152,832 | -0.85(-2.70%) |
Oct 08, 2021 | 32.71 | 33.18 | 31.27 | 31.36 | 193,504 | -1.56(-4.74%) |
Oct 07, 2021 | 32.08 | 33.50 | 32.08 | 32.92 | 248,718 | +1.28(+4.05%) |
Oct 06, 2021 | 32.12 | 32.41 | 31.13 | 31.64 | 128,606 | -1.08(-3.29%) |
Oct 05, 2021 | 32.65 | 33.69 | 32.48 | 32.72 | 312,428 | +0.08(+0.24%) |
Oct 04, 2021 | 31.74 | 32.84 | 31.23 | 32.64 | 200,750 | +0.84(+2.63%) |
Oct 01, 2021 | 31.46 | 32.27 | 30.62 | 31.80 | 273,017 | +0.67(+2.16%) |
Sep 30, 2021 | 33.47 | 33.47 | 31.08 | 31.13 | 369,991 | -2.58(-7.66%) |
Sep 29, 2021 | 33.55 | 34.14 | 32.94 | 33.71 | 149,264 | +0.56(+1.68%) |
Sep 28, 2021 | 32.91 | 33.37 | 32.34 | 33.15 | 254,701 | -0.03(-0.09%) |
Sep 27, 2021 | 32.45 | 33.66 | 32.17 | 33.18 | 307,127 | +0.87(+2.70%) |
Sep 24, 2021 | 32.70 | 33.17 | 32.02 | 32.31 | 358,183 | -0.92(-2.77%) |
Sep 23, 2021 | 32.84 | 33.78 | 32.84 | 33.23 | 185,681 | +0.64(+1.97%) |
Sep 22, 2021 | 31.62 | 32.72 | 31.62 | 32.59 | 302,439 | +0.97(+3.07%) |
Sep 21, 2021 | 32.11 | 32.45 | 31.35 | 31.62 | 271,338 | -0.03(-0.09%) |
Sep 20, 2021 | 31.64 | 32.43 | 30.90 | 31.65 | 373,026 | -0.74(-2.28%) |
Sep 17, 2021 | 33.32 | 33.85 | 32.25 | 32.39 | 705,350 | -1.05(-3.13%) |
Sep 16, 2021 | 33.33 | 34.13 | 33.33 | 33.43 | 321,159 | -0.03(-0.09%) |
Sep 15, 2021 | 32.89 | 33.51 | 32.65 | 33.46 | 227,061 | +0.70(+2.14%) |
Sep 14, 2021 | 32.65 | 32.81 | 31.51 | 32.76 | 275,660 | +0.29(+0.89%) |
Sep 13, 2021 | 33.34 | 33.39 | 31.50 | 32.47 | 308,373 | -0.81(-2.42%) |
Sep 10, 2021 | 33.69 | 34.11 | 33.19 | 33.28 | 248,084 | -0.41(-1.23%) |
Sep 09, 2021 | 33.01 | 34.21 | 32.72 | 33.69 | 294,991 | +0.73(+2.21%) |
Sep 08, 2021 | 33.64 | 34.09 | 32.79 | 32.96 | 321,687 | -0.68(-2.03%) |
Sep 07, 2021 | 35.38 | 35.60 | 33.62 | 33.64 | 420,250 | -1.67(-4.73%) |
Sep 03, 2021 | 36.37 | 36.48 | 35.30 | 35.31 | 328,033 | -1.06(-2.90%) |
Sep 02, 2021 | 37.60 | 37.89 | 36.25 | 36.37 | 274,652 | -1.20(-3.19%) |