Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.54 | 26.61 | 25.38 | 25.61 | 692,275 | -1.19(-4.45%) |
Nov 29, 2021 | 27.90 | 28.06 | 26.79 | 26.80 | 770,608 | -0.80(-2.90%) |
Nov 26, 2021 | 27.92 | 28.11 | 27.12 | 27.60 | 428,127 | -1.19(-4.14%) |
Nov 24, 2021 | 28.73 | 29.08 | 28.57 | 28.79 | 497,940 | -0.17(-0.59%) |
Nov 23, 2021 | 28.98 | 29.35 | 28.64 | 28.97 | 701,457 | -0.17(-0.59%) |
Nov 22, 2021 | 29.41 | 29.61 | 29.00 | 29.14 | 1,244,403 | -0.08(-0.26%) |
Nov 19, 2021 | 30.19 | 30.44 | 29.00 | 29.21 | 1,397,280 | -1.18(-3.89%) |
Nov 18, 2021 | 31.07 | 30.50 | 30.00 | 30.40 | 633,655 | -0.74(-2.39%) |
Nov 17, 2021 | 31.36 | 31.75 | 30.92 | 31.14 | 462,186 | -0.40(-1.27%) |
Nov 16, 2021 | 31.80 | 32.07 | 31.40 | 31.54 | 507,949 | -0.40(-1.25%) |
Nov 15, 2021 | 32.84 | 32.84 | 31.77 | 31.94 | 635,286 | -0.61(-1.86%) |
Nov 12, 2021 | 32.59 | 33.36 | 32.59 | 32.55 | 448,134 | +0.19(+0.59%) |
Nov 11, 2021 | 32.62 | 32.62 | 32.20 | 32.36 | 427,286 | -0.20(-0.61%) |
Nov 10, 2021 | 32.64 | 32.56 | 427,940 | -0.07(-0.20%) | ||
Nov 09, 2021 | 33.04 | 33.60 | 32.42 | 32.62 | 518,084 | -0.25(-0.75%) |
Nov 08, 2021 | 34.08 | 34.08 | 32.79 | 32.87 | 971,917 | -0.83(-2.45%) |
Nov 05, 2021 | 34.31 | 34.91 | 32.65 | 33.70 | 737,825 | -0.14(-0.42%) |
Nov 04, 2021 | 32.89 | 34.04 | 32.72 | 33.84 | 1,002,045 | +0.92(+2.80%) |
Nov 03, 2021 | 31.61 | 32.96 | 31.55 | 32.92 | 489,626 | +1.30(+4.12%) |
Nov 02, 2021 | 32.32 | 32.40 | 31.28 | 31.62 | 505,009 | -0.59(-1.83%) |
Nov 01, 2021 | 31.60 | 32.54 | 31.92 | 32.21 | 783,804 | +0.64(+2.02%) |
Oct 29, 2021 | 31.25 | 31.68 | 31.04 | 31.57 | 634,474 | +0.42(+1.34%) |
Oct 28, 2021 | 30.85 | 31.35 | 30.84 | 31.15 | 500,970 | +0.44(+1.42%) |
Oct 27, 2021 | 30.67 | 31.16 | 30.43 | 30.71 | 391,319 | +0.00(+0.00%) |
Oct 26, 2021 | 31.51 | 30.69 | 30.71 | 551,233 | -0.91(-2.88%) | |
Oct 25, 2021 | 32.02 | 32.02 | 31.57 | 31.63 | 303,560 | -0.40(-1.25%) |
Oct 22, 2021 | 32.38 | 32.65 | 32.00 | 32.02 | 350,779 | -0.54(-1.66%) |
Oct 21, 2021 | 32.47 | 32.59 | 32.03 | 32.57 | 460,964 | +0.74(+2.33%) |
Oct 20, 2021 | 32.14 | 32.47 | 31.54 | 31.83 | 570,039 | -0.44(-1.36%) |
Oct 19, 2021 | 31.85 | 32.43 | 31.85 | 32.26 | 525,459 | +0.51(+1.62%) |
Oct 18, 2021 | 31.58 | 31.89 | 31.06 | 31.75 | 382,574 | -0.05(-0.15%) |
Oct 15, 2021 | 31.40 | 32.40 | 31.14 | 31.80 | 765,076 | +1.01(+3.27%) |
Oct 14, 2021 | 30.93 | 31.34 | 30.53 | 30.79 | 769,633 | +0.10(+0.31%) |
Oct 13, 2021 | 31.17 | 31.50 | 30.61 | 30.69 | 444,086 | -0.64(-2.03%) |
Oct 12, 2021 | 31.29 | 31.73 | 30.98 | 31.33 | 454,581 | +0.06(+0.18%) |
Oct 11, 2021 | 32.59 | 32.78 | 31.25 | 31.27 | 513,311 | -1.53(-4.66%) |
Oct 08, 2021 | 33.19 | 33.69 | 32.77 | 32.80 | 488,901 | -0.44(-1.32%) |
Oct 07, 2021 | 33.69 | 34.01 | 33.20 | 33.24 | 618,023 | -0.19(-0.57%) |
Oct 06, 2021 | 33.48 | 33.81 | 32.68 | 33.43 | 451,991 | -0.36(-1.07%) |
Oct 05, 2021 | 34.61 | 34.61 | 33.77 | 33.79 | 511,020 | -0.76(-2.20%) |
Oct 04, 2021 | 34.80 | 35.19 | 34.21 | 34.55 | 463,059 | -0.26(-0.74%) |
Oct 01, 2021 | 34.47 | 35.16 | 34.12 | 34.81 | 603,904 | +0.44(+1.27%) |
Sep 30, 2021 | 35.13 | 35.24 | 34.17 | 34.37 | 831,078 | -0.53(-1.52%) |
Sep 29, 2021 | 34.83 | 35.07 | 34.58 | 34.90 | 449,218 | +0.15(+0.44%) |
Sep 28, 2021 | 34.47 | 35.04 | 34.40 | 34.75 | 985,075 | +0.14(+0.41%) |
Sep 27, 2021 | 33.74 | 34.72 | 33.74 | 34.61 | 545,471 | +0.78(+2.30%) |
Sep 24, 2021 | 33.64 | 33.93 | 33.24 | 33.83 | 564,143 | +0.19(+0.56%) |
Sep 23, 2021 | 33.87 | 34.28 | 33.65 | 33.64 | 487,092 | -0.08(-0.23%) |
Sep 22, 2021 | 33.28 | 34.10 | 33.01 | 33.72 | 470,584 | +0.66(+1.98%) |
Sep 21, 2021 | 33.42 | 33.43 | 32.94 | 33.06 | 1,094,179 | -0.03(-0.09%) |
Sep 20, 2021 | 32.56 | 33.18 | 32.28 | 33.09 | 995,488 | -0.19(-0.57%) |
Sep 17, 2021 | 33.54 | 33.71 | 32.95 | 33.28 | 2,595,587 | -0.01(-0.03%) |
Sep 16, 2021 | 32.96 | 33.54 | 32.76 | 33.29 | 666,691 | +0.36(+1.10%) |
Sep 15, 2021 | 32.39 | 33.05 | 31.95 | 32.93 | 831,401 | +0.35(+1.08%) |
Sep 14, 2021 | 33.49 | 33.53 | 32.36 | 32.58 | 1,002,200 | -0.90(-2.70%) |
Sep 13, 2021 | 33.13 | 33.49 | 32.74 | 33.48 | 539,960 | +0.67(+2.03%) |
Sep 10, 2021 | 33.39 | 33.39 | 32.74 | 32.81 | 735,195 | -0.43(-1.29%) |
Sep 09, 2021 | 33.21 | 34.02 | 33.16 | 33.24 | 688,711 | -0.16(-0.48%) |
Sep 08, 2021 | 33.36 | 33.55 | 32.81 | 33.40 | 634,902 | -0.12(-0.37%) |
Sep 07, 2021 | 33.49 | 33.65 | 33.17 | 33.53 | 785,450 | -0.20(-0.59%) |
Sep 03, 2021 | 33.47 | 34.01 | 33.43 | 33.73 | 624,941 | +0.07(+0.20%) |
Sep 02, 2021 | 33.35 | 33.91 | 33.16 | 33.66 | 487,529 | +0.39(+1.17%) |