Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.33 | 30.66 | 29.65 | 29.70 | 109,902 | -1.19(-3.85%) |
Nov 29, 2021 | 32.11 | 32.11 | 30.83 | 30.89 | 69,262 | -0.48(-1.53%) |
Nov 26, 2021 | 31.86 | 32.25 | 30.34 | 31.37 | 52,478 | -2.17(-6.47%) |
Nov 24, 2021 | 33.46 | 33.99 | 33.35 | 33.54 | 44,999 | -0.14(-0.42%) |
Nov 23, 2021 | 33.88 | 34.15 | 33.51 | 33.68 | 84,631 | +0.46(+1.38%) |
Nov 22, 2021 | 32.75 | 33.94 | 32.75 | 33.22 | 89,818 | +0.26(+0.79%) |
Nov 19, 2021 | 33.66 | 33.81 | 32.59 | 32.96 | 64,139 | -1.55(-4.49%) |
Nov 18, 2021 | 34.94 | 34.73 | 34.33 | 34.51 | 54,803 | -0.59(-1.68%) |
Nov 17, 2021 | 35.99 | 35.99 | 34.66 | 35.10 | 70,150 | -1.01(-2.80%) |
Nov 16, 2021 | 36.53 | 36.72 | 35.96 | 36.11 | 68,209 | -0.58(-1.58%) |
Nov 15, 2021 | 35.96 | 36.70 | 35.45 | 36.69 | 76,694 | +0.74(+2.06%) |
Nov 12, 2021 | 36.39 | 36.54 | 35.88 | 35.95 | 45,585 | -0.68(-1.86%) |
Nov 11, 2021 | 36.63 | 36.96 | 36.31 | 36.63 | 49,417 | -0.11(-0.30%) |
Nov 10, 2021 | 38.65 | 36.74 | 55,265 | -1.85(-4.79%) | ||
Nov 09, 2021 | 38.32 | 38.72 | 37.08 | 38.59 | 64,495 | +0.34(+0.89%) |
Nov 08, 2021 | 39.20 | 39.72 | 37.88 | 38.25 | 62,164 | -0.71(-1.82%) |
Nov 05, 2021 | 38.34 | 39.71 | 37.58 | 38.96 | 186,121 | +0.85(+2.23%) |
Nov 04, 2021 | 37.15 | 38.68 | 35.73 | 38.11 | 89,328 | +1.18(+3.20%) |
Nov 03, 2021 | 36.81 | 37.30 | 36.33 | 36.93 | 92,794 | +0.15(+0.41%) |
Nov 02, 2021 | 35.97 | 36.84 | 35.87 | 36.78 | 51,044 | +0.48(+1.32%) |
Nov 01, 2021 | 35.01 | 36.66 | 34.60 | 36.30 | 73,544 | +1.70(+4.91%) |
Oct 29, 2021 | 34.86 | 35.00 | 34.27 | 34.60 | 55,447 | -0.30(-0.86%) |
Oct 28, 2021 | 34.87 | 35.54 | 34.65 | 34.90 | 126,093 | +0.18(+0.52%) |
Oct 27, 2021 | 35.56 | 36.30 | 34.53 | 34.72 | 77,705 | -1.13(-3.15%) |
Oct 26, 2021 | 36.69 | 35.85 | 66,788 | -0.84(-2.29%) | ||
Oct 25, 2021 | 36.09 | 37.00 | 35.90 | 36.69 | 78,917 | +0.75(+2.09%) |
Oct 22, 2021 | 34.97 | 36.07 | 34.97 | 35.94 | 109,182 | +0.81(+2.31%) |
Oct 21, 2021 | 35.35 | 35.35 | 34.68 | 35.13 | 70,410 | -0.51(-1.43%) |
Oct 20, 2021 | 34.76 | 35.70 | 34.57 | 35.64 | 45,267 | +0.57(+1.63%) |
Oct 19, 2021 | 34.81 | 35.29 | 34.45 | 35.07 | 45,339 | +0.17(+0.49%) |
Oct 18, 2021 | 35.05 | 36.32 | 34.46 | 34.90 | 84,098 | -0.14(-0.40%) |
Oct 15, 2021 | 35.99 | 36.90 | 34.81 | 35.04 | 77,273 | -0.03(-0.09%) |
Oct 14, 2021 | 34.78 | 35.32 | 34.60 | 35.07 | 55,149 | +0.44(+1.27%) |
Oct 13, 2021 | 34.20 | 34.72 | 33.71 | 34.63 | 60,703 | +0.29(+0.84%) |
Oct 12, 2021 | 34.07 | 34.91 | 33.67 | 34.34 | 43,275 | +0.23(+0.67%) |
Oct 11, 2021 | 34.72 | 35.33 | 34.05 | 34.11 | 61,044 | -0.13(-0.38%) |
Oct 08, 2021 | 33.51 | 34.37 | 33.51 | 34.24 | 74,141 | +0.93(+2.79%) |
Oct 07, 2021 | 32.56 | 33.74 | 32.45 | 33.31 | 93,140 | +0.69(+2.12%) |
Oct 06, 2021 | 32.76 | 33.35 | 32.14 | 32.62 | 72,846 | -0.96(-2.86%) |
Oct 05, 2021 | 33.82 | 34.05 | 32.81 | 33.58 | 164,581 | +0.27(+0.81%) |
Oct 04, 2021 | 33.95 | 34.83 | 33.30 | 33.31 | 156,708 | -0.19(-0.57%) |
Oct 01, 2021 | 31.77 | 33.80 | 31.77 | 33.50 | 211,800 | +1.67(+5.25%) |
Sep 30, 2021 | 31.88 | 32.00 | 31.19 | 31.83 | 64,938 | -0.07(-0.22%) |
Sep 29, 2021 | 31.28 | 32.05 | 30.64 | 31.90 | 82,867 | +0.50(+1.59%) |
Sep 28, 2021 | 32.27 | 32.52 | 31.35 | 31.40 | 126,850 | -0.60(-1.88%) |
Sep 27, 2021 | 31.39 | 32.51 | 31.22 | 32.00 | 193,431 | +1.03(+3.33%) |
Sep 24, 2021 | 31.28 | 31.71 | 30.75 | 30.97 | 114,808 | -0.68(-2.15%) |
Sep 23, 2021 | 30.59 | 31.76 | 30.06 | 31.65 | 189,625 | +1.21(+3.98%) |
Sep 22, 2021 | 30.81 | 31.41 | 30.42 | 30.44 | 73,127 | -0.12(-0.39%) |
Sep 21, 2021 | 30.91 | 31.06 | 29.77 | 30.56 | 200,588 | +0.00(+0.00%) |
Sep 20, 2021 | 31.28 | 31.59 | 29.69 | 30.56 | 250,190 | -1.01(-3.20%) |
Sep 17, 2021 | 32.66 | 33.08 | 31.46 | 31.57 | 2,360,989 | -1.07(-3.28%) |
Sep 16, 2021 | 33.13 | 33.33 | 32.30 | 32.64 | 168,159 | -0.13(-0.40%) |
Sep 15, 2021 | 33.34 | 34.16 | 32.62 | 32.77 | 198,717 | -0.33(-1.00%) |
Sep 14, 2021 | 34.00 | 34.00 | 32.55 | 33.10 | 209,433 | -0.70(-2.07%) |
Sep 13, 2021 | 34.44 | 35.23 | 33.51 | 33.80 | 190,050 | -0.38(-1.11%) |
Sep 10, 2021 | 34.55 | 35.24 | 33.78 | 34.18 | 182,077 | -0.06(-0.18%) |
Sep 09, 2021 | 33.85 | 34.68 | 33.52 | 34.24 | 238,723 | +0.05(+0.15%) |
Sep 08, 2021 | 36.25 | 36.25 | 34.02 | 34.19 | 173,810 | -1.64(-4.58%) |
Sep 07, 2021 | 34.79 | 38.02 | 34.79 | 35.83 | 444,820 | +1.04(+2.99%) |
Sep 03, 2021 | 34.23 | 35.24 | 34.02 | 34.79 | 144,957 | +0.73(+2.14%) |
Sep 02, 2021 | 32.75 | 34.37 | 32.71 | 34.06 | 193,859 | +1.61(+4.96%) |