Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.75 | 35.03 | 34.34 | 34.55 | 1,971,313 | -0.19(-0.55%) |
Nov 29, 2021 | 34.69 | 34.88 | 34.44 | 34.74 | 1,212,867 | +0.55(+1.61%) |
Nov 26, 2021 | 34.28 | 34.44 | 34.04 | 34.19 | 1,080,298 | -0.98(-2.79%) |
Nov 24, 2021 | 34.88 | 35.22 | 34.86 | 35.17 | 1,349,438 | -0.39(-1.10%) |
Nov 23, 2021 | 35.59 | 35.78 | 35.37 | 35.56 | 1,103,404 | -0.06(-0.17%) |
Nov 22, 2021 | 35.90 | 36.08 | 35.62 | 35.62 | 1,129,391 | -0.12(-0.34%) |
Nov 19, 2021 | 35.77 | 35.98 | 35.71 | 35.74 | 1,065,428 | +0.05(+0.14%) |
Nov 18, 2021 | 35.65 | 35.69 | 35.63 | 35.69 | 730,043 | +0.04(+0.11%) |
Nov 17, 2021 | 35.64 | 35.70 | 35.50 | 35.65 | 1,091,334 | +0.55(+1.57%) |
Nov 16, 2021 | 34.89 | 35.23 | 34.87 | 35.10 | 2,177,015 | +0.22(+0.63%) |
Nov 15, 2021 | 35.06 | 35.09 | 34.87 | 34.88 | 633,706 | -0.18(-0.51%) |
Nov 12, 2021 | 34.84 | 35.18 | 34.78 | 35.06 | 888,476 | +0.30(+0.86%) |
Nov 11, 2021 | 34.87 | 34.93 | 34.73 | 34.76 | 894,984 | +0.13(+0.38%) |
Nov 10, 2021 | 34.85 | 34.58 | 34.63 | 933,537 | -0.38(-1.09%) | |
Nov 09, 2021 | 35.00 | 35.07 | 34.84 | 35.01 | 788,277 | +0.13(+0.37%) |
Nov 08, 2021 | 34.70 | 34.95 | 34.67 | 34.88 | 784,006 | +0.35(+1.01%) |
Nov 05, 2021 | 34.53 | 34.61 | 34.38 | 34.53 | 1,305,319 | -0.21(-0.60%) |
Nov 04, 2021 | 34.65 | 34.76 | 34.60 | 34.74 | 1,094,872 | +0.00(+0.00%) |
Nov 03, 2021 | 34.50 | 34.81 | 34.20 | 34.74 | 1,607,403 | +0.93(+2.75%) |
Nov 02, 2021 | 33.46 | 33.83 | 33.44 | 33.81 | 2,543,488 | +0.46(+1.38%) |
Nov 01, 2021 | 33.35 | 33.44 | 33.20 | 33.35 | 3,653,526 | +0.31(+0.94%) |
Oct 29, 2021 | 33.02 | 33.13 | 32.97 | 33.04 | 894,884 | -0.16(-0.48%) |
Oct 28, 2021 | 32.95 | 33.23 | 32.93 | 33.20 | 894,347 | +0.15(+0.45%) |
Oct 27, 2021 | 33.27 | 33.31 | 33.05 | 33.05 | 1,696,586 | +0.10(+0.30%) |
Oct 26, 2021 | 33.15 | 32.95 | 1,236,315 | +0.40(+1.23%) | ||
Oct 25, 2021 | 32.55 | 32.78 | 32.42 | 32.55 | 2,626,485 | -0.66(-1.99%) |
Oct 22, 2021 | 32.97 | 33.26 | 32.90 | 33.21 | 1,774,065 | +0.35(+1.07%) |
Oct 21, 2021 | 32.97 | 33.03 | 32.53 | 32.86 | 3,470,048 | -2.18(-6.22%) |
Oct 20, 2021 | 34.98 | 35.06 | 34.74 | 35.04 | 1,089,525 | +0.50(+1.45%) |
Oct 19, 2021 | 34.55 | 34.72 | 34.48 | 34.54 | 907,658 | +0.30(+0.88%) |
Oct 18, 2021 | 34.12 | 34.27 | 34.01 | 34.24 | 1,321,298 | -0.25(-0.72%) |
Oct 15, 2021 | 34.37 | 34.66 | 34.35 | 34.49 | 1,970,721 | -0.02(-0.06%) |
Oct 14, 2021 | 34.22 | 34.54 | 34.11 | 34.51 | 1,319,353 | +0.70(+2.07%) |
Oct 13, 2021 | 33.72 | 33.94 | 33.62 | 33.81 | 1,763,582 | +0.78(+2.36%) |
Oct 12, 2021 | 33.21 | 33.22 | 32.99 | 33.03 | 1,619,079 | +0.43(+1.32%) |
Oct 11, 2021 | 32.90 | 33.08 | 32.59 | 32.60 | 983,220 | -0.45(-1.36%) |
Oct 08, 2021 | 33.23 | 33.25 | 33.01 | 33.05 | 1,119,200 | -0.16(-0.48%) |
Oct 07, 2021 | 33.18 | 33.43 | 33.18 | 33.21 | 1,391,600 | +0.41(+1.25%) |
Oct 06, 2021 | 32.52 | 32.84 | 32.43 | 32.80 | 1,565,133 | -0.16(-0.49%) |
Oct 05, 2021 | 32.78 | 33.14 | 32.73 | 32.96 | 1,247,827 | +0.02(+0.06%) |
Oct 04, 2021 | 33.12 | 33.14 | 32.78 | 32.94 | 1,303,383 | -0.31(-0.93%) |
Oct 01, 2021 | 33.17 | 33.38 | 32.91 | 33.25 | 2,094,653 | -0.11(-0.33%) |
Sep 30, 2021 | 33.67 | 33.74 | 33.31 | 33.36 | 1,622,919 | -0.28(-0.83%) |
Sep 29, 2021 | 33.78 | 33.82 | 33.60 | 33.64 | 1,226,238 | +0.01(+0.03%) |
Sep 28, 2021 | 33.85 | 33.92 | 33.51 | 33.63 | 1,546,610 | -0.82(-2.38%) |
Sep 27, 2021 | 34.41 | 34.68 | 34.35 | 34.45 | 1,548,866 | -0.49(-1.40%) |
Sep 24, 2021 | 34.91 | 35.13 | 34.87 | 34.94 | 1,213,892 | -0.74(-2.07%) |
Sep 23, 2021 | 35.64 | 35.88 | 35.64 | 35.68 | 1,214,243 | +0.48(+1.36%) |
Sep 22, 2021 | 35.16 | 35.45 | 35.13 | 35.20 | 1,329,946 | +0.25(+0.72%) |
Sep 21, 2021 | 35.24 | 35.24 | 34.81 | 34.95 | 1,335,496 | +0.27(+0.78%) |
Sep 20, 2021 | 34.56 | 34.79 | 34.33 | 34.68 | 1,738,304 | -0.96(-2.69%) |
Sep 17, 2021 | 36.47 | 36.56 | 35.55 | 35.64 | 2,262,873 | -0.97(-2.65%) |
Sep 16, 2021 | 36.72 | 36.75 | 36.47 | 36.61 | 710,830 | -0.02(-0.05%) |
Sep 15, 2021 | 36.57 | 36.70 | 36.47 | 36.63 | 998,947 | -0.18(-0.49%) |
Sep 14, 2021 | 37.03 | 37.04 | 36.73 | 36.81 | 872,875 | +0.07(+0.19%) |
Sep 13, 2021 | 36.99 | 37.05 | 36.55 | 36.74 | 987,717 | +0.13(+0.36%) |
Sep 10, 2021 | 36.96 | 36.99 | 36.60 | 36.61 | 1,075,462 | +0.11(+0.30%) |
Sep 09, 2021 | 36.65 | 36.83 | 36.46 | 36.50 | 644,900 | +0.00(+0.00%) |
Sep 08, 2021 | 36.66 | 36.72 | 36.35 | 36.50 | 900,394 | -0.46(-1.24%) |
Sep 07, 2021 | 37.24 | 37.29 | 36.92 | 36.96 | 1,079,451 | -0.71(-1.88%) |
Sep 03, 2021 | 37.56 | 37.84 | 37.43 | 37.67 | 901,962 | +0.16(+0.43%) |
Sep 02, 2021 | 37.46 | 37.62 | 37.41 | 37.51 | 848,096 | +0.33(+0.89%) |