Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.08 | 32.34 | 29.88 | 32.04 | 217,365 | +0.96(+3.09%) |
Nov 29, 2021 | 32.76 | 32.76 | 30.84 | 31.08 | 107,864 | -1.08(-3.36%) |
Nov 26, 2021 | 33.00 | 33.48 | 31.38 | 32.16 | 99,826 | -1.44(-4.29%) |
Nov 24, 2021 | 33.60 | 33.84 | 32.52 | 33.60 | 73,587 | -0.48(-1.41%) |
Nov 23, 2021 | 34.92 | 34.92 | 32.88 | 34.08 | 142,593 | -0.24(-0.70%) |
Nov 22, 2021 | 36.00 | 36.24 | 33.84 | 34.32 | 221,500 | -1.20(-3.38%) |
Nov 19, 2021 | 35.52 | 35.88 | 33.96 | 35.52 | 106,227 | -0.36(-1.00%) |
Nov 18, 2021 | 37.80 | 36.00 | 35.16 | 35.88 | 128,581 | -1.92(-5.08%) |
Nov 17, 2021 | 38.52 | 39.48 | 37.56 | 37.80 | 99,692 | -0.60(-1.56%) |
Nov 16, 2021 | 37.32 | 38.64 | 36.84 | 38.40 | 180,024 | +1.08(+2.89%) |
Nov 15, 2021 | 37.56 | 38.40 | 36.84 | 37.32 | 166,759 | -0.36(-0.96%) |
Nov 12, 2021 | 35.40 | 39.60 | 34.92 | 37.68 | 332,200 | +2.52(+7.17%) |
Nov 11, 2021 | 32.04 | 35.28 | 31.83 | 35.16 | 148,371 | +3.36(+10.57%) |
Nov 10, 2021 | 32.76 | 31.80 | 137,405 | -1.08(-3.28%) | ||
Nov 09, 2021 | 33.60 | 33.60 | 32.52 | 32.88 | 101,942 | -0.48(-1.44%) |
Nov 08, 2021 | 33.48 | 33.96 | 33.06 | 33.36 | 83,131 | +0.36(+1.09%) |
Nov 05, 2021 | 34.08 | 34.56 | 32.28 | 33.00 | 159,135 | -1.20(-3.51%) |
Nov 04, 2021 | 34.08 | 34.44 | 33.54 | 34.20 | 93,913 | +0.00(+0.00%) |
Nov 03, 2021 | 33.24 | 34.20 | 33.00 | 34.20 | 87,615 | +0.96(+2.89%) |
Nov 02, 2021 | 32.40 | 33.48 | 31.74 | 33.24 | 99,157 | +0.84(+2.59%) |
Nov 01, 2021 | 31.20 | 32.46 | 30.72 | 32.40 | 114,058 | +1.20(+3.85%) |
Oct 29, 2021 | 31.74 | 32.10 | 30.96 | 31.20 | 91,131 | -0.84(-2.62%) |
Oct 28, 2021 | 31.08 | 32.16 | 30.72 | 32.04 | 74,995 | +0.96(+3.09%) |
Oct 27, 2021 | 31.32 | 31.80 | 30.84 | 31.08 | 59,415 | -0.24(-0.77%) |
Oct 26, 2021 | 30.96 | 31.32 | 61,083 | +0.24(+0.77%) | ||
Oct 25, 2021 | 30.12 | 31.20 | 29.64 | 31.08 | 80,958 | +0.48(+1.57%) |
Oct 22, 2021 | 31.32 | 31.44 | 30.36 | 30.60 | 121,838 | -0.72(-2.30%) |
Oct 21, 2021 | 32.04 | 32.40 | 30.96 | 31.32 | 92,242 | -0.72(-2.25%) |
Oct 20, 2021 | 32.28 | 32.88 | 31.98 | 32.04 | 64,867 | -0.24(-0.74%) |
Oct 19, 2021 | 31.68 | 32.52 | 31.56 | 32.28 | 83,961 | +0.60(+1.89%) |
Oct 18, 2021 | 32.64 | 33.00 | 31.56 | 31.68 | 164,235 | -1.44(-4.35%) |
Oct 15, 2021 | 33.84 | 33.84 | 32.82 | 33.12 | 99,786 | +0.24(+0.73%) |
Oct 14, 2021 | 33.12 | 33.62 | 32.88 | 32.88 | 64,960 | -0.12(-0.36%) |
Oct 13, 2021 | 33.00 | 33.36 | 31.68 | 33.00 | 67,349 | +0.24(+0.73%) |
Oct 12, 2021 | 33.60 | 33.84 | 32.76 | 32.76 | 97,561 | -0.96(-2.85%) |
Oct 11, 2021 | 33.48 | 34.56 | 33.18 | 33.72 | 74,511 | -0.12(-0.35%) |
Oct 08, 2021 | 34.44 | 35.73 | 33.72 | 33.84 | 89,224 | +0.00(+0.00%) |
Oct 07, 2021 | 33.84 | 34.26 | 33.47 | 33.84 | 101,668 | +0.18(+0.53%) |
Oct 06, 2021 | 33.96 | 34.32 | 33.12 | 33.66 | 143,595 | -0.54(-1.58%) |
Oct 05, 2021 | 35.28 | 36.12 | 33.84 | 34.20 | 219,554 | -0.60(-1.72%) |
Oct 04, 2021 | 36.96 | 37.44 | 34.44 | 34.80 | 138,580 | -2.28(-6.15%) |
Oct 01, 2021 | 37.08 | 37.08 | 34.92 | 37.08 | 186,679 | +0.12(+0.32%) |
Sep 30, 2021 | 36.60 | 37.92 | 36.54 | 36.96 | 273,909 | +0.48(+1.32%) |
Sep 29, 2021 | 37.80 | 37.80 | 36.00 | 36.48 | 152,990 | -0.96(-2.56%) |
Sep 28, 2021 | 37.80 | 38.28 | 37.08 | 37.44 | 183,758 | -1.08(-2.80%) |
Sep 27, 2021 | 37.80 | 39.48 | 37.80 | 38.52 | 159,549 | +0.48(+1.26%) |
Sep 24, 2021 | 37.68 | 39.24 | 37.56 | 38.04 | 199,434 | -0.36(-0.94%) |
Sep 23, 2021 | 35.88 | 38.40 | 35.76 | 38.40 | 226,019 | +2.46(+6.84%) |
Sep 22, 2021 | 34.92 | 36.36 | 34.32 | 35.94 | 229,970 | +1.62(+4.72%) |
Sep 21, 2021 | 32.88 | 35.34 | 32.76 | 34.32 | 418,781 | +0.60(+1.78%) |
Sep 20, 2021 | 39.84 | 42.96 | 32.64 | 33.72 | 2,926,560 | +0.60(+1.81%) |
Sep 17, 2021 | 32.04 | 33.18 | 31.56 | 33.12 | 456,450 | +0.72(+2.22%) |
Sep 16, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 121,208 | +1.80(+5.88%) |
Sep 15, 2021 | 31.44 | 31.92 | 30.48 | 30.60 | 83,361 | -0.96(-3.04%) |
Sep 14, 2021 | 30.96 | 32.16 | 30.96 | 31.56 | 111,408 | +0.60(+1.94%) |
Sep 13, 2021 | 32.04 | 32.28 | 30.00 | 30.96 | 392,643 | -0.72(-2.27%) |
Sep 10, 2021 | 32.16 | 32.70 | 31.68 | 31.68 | 99,456 | -0.60(-1.86%) |
Sep 09, 2021 | 31.80 | 32.94 | 31.68 | 32.28 | 167,882 | +0.48(+1.51%) |
Sep 08, 2021 | 32.16 | 32.64 | 31.32 | 31.80 | 226,295 | -0.48(-1.49%) |
Sep 07, 2021 | 32.52 | 33.36 | 31.56 | 32.28 | 146,489 | -0.60(-1.82%) |
Sep 03, 2021 | 32.88 | 33.24 | 32.28 | 32.88 | 103,081 | -0.24(-0.72%) |
Sep 02, 2021 | 32.16 | 33.36 | 31.86 | 33.12 | 268,067 | +0.96(+2.99%) |