Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.25 | 33.50 | 32.86 | 33.24 | 1,890,197 | -0.22(-0.66%) |
Nov 29, 2021 | 32.91 | 33.77 | 31.94 | 33.46 | 2,162,728 | +0.68(+2.07%) |
Nov 26, 2021 | 32.74 | 33.96 | 32.61 | 32.78 | 1,490,935 | -0.18(-0.55%) |
Nov 24, 2021 | 30.42 | 32.98 | 30.27 | 32.96 | 1,929,835 | +2.26(+7.36%) |
Nov 23, 2021 | 32.39 | 33.27 | 29.91 | 30.70 | 2,393,407 | -2.15(-6.54%) |
Nov 22, 2021 | 32.39 | 33.52 | 32.06 | 32.85 | 2,978,926 | +0.90(+2.82%) |
Nov 19, 2021 | 30.80 | 32.38 | 30.68 | 31.95 | 1,706,209 | +1.23(+4.00%) |
Nov 18, 2021 | 32.37 | 30.81 | 30.54 | 30.72 | 2,990,244 | -1.53(-4.74%) |
Nov 17, 2021 | 34.08 | 34.25 | 32.25 | 32.25 | 2,201,047 | -1.75(-5.15%) |
Nov 16, 2021 | 33.70 | 34.71 | 33.25 | 34.00 | 5,016,859 | +0.28(+0.83%) |
Nov 15, 2021 | 34.91 | 35.20 | 33.48 | 33.72 | 2,803,877 | -1.24(-3.55%) |
Nov 12, 2021 | 34.25 | 35.10 | 34.00 | 34.96 | 2,405,688 | +0.86(+2.52%) |
Nov 11, 2021 | 36.25 | 36.50 | 31.00 | 34.10 | 8,903,505 | -4.88(-12.52%) |
Nov 10, 2021 | 40.10 | 38.98 | 2,700,127 | -1.20(-2.99%) | ||
Nov 09, 2021 | 39.99 | 40.89 | 39.69 | 40.18 | 1,454,606 | +0.05(+0.12%) |
Nov 08, 2021 | 42.78 | 42.80 | 39.27 | 40.13 | 1,199,505 | -2.69(-6.28%) |
Nov 05, 2021 | 41.75 | 43.48 | 41.56 | 42.82 | 1,184,074 | +1.06(+2.54%) |
Nov 04, 2021 | 40.68 | 43.09 | 40.10 | 41.76 | 2,088,078 | -0.51(-1.21%) |
Nov 03, 2021 | 35.06 | 42.31 | 34.81 | 42.27 | 4,400,928 | +7.96(+23.20%) |
Nov 02, 2021 | 34.55 | 34.81 | 33.75 | 34.31 | 1,223,788 | -0.21(-0.61%) |
Nov 01, 2021 | 33.77 | 34.55 | 34.06 | 34.52 | 1,236,036 | +0.91(+2.71%) |
Oct 29, 2021 | 32.95 | 34.12 | 32.95 | 33.61 | 879,681 | +0.46(+1.39%) |
Oct 28, 2021 | 33.25 | 34.43 | 32.75 | 33.15 | 1,881,023 | +0.40(+1.22%) |
Oct 27, 2021 | 35.66 | 35.84 | 32.65 | 32.75 | 1,672,808 | -2.90(-8.13%) |
Oct 26, 2021 | 37.34 | 35.65 | 750,667 | -1.59(-4.27%) | ||
Oct 25, 2021 | 36.91 | 38.75 | 36.84 | 37.24 | 1,147,461 | +0.24(+0.65%) |
Oct 22, 2021 | 37.13 | 37.68 | 36.31 | 37.00 | 795,732 | -0.52(-1.39%) |
Oct 21, 2021 | 36.10 | 37.90 | 35.71 | 37.52 | 721,849 | +1.54(+4.28%) |
Oct 20, 2021 | 37.23 | 37.50 | 35.89 | 35.98 | 665,725 | -0.91(-2.47%) |
Oct 19, 2021 | 36.00 | 37.04 | 36.00 | 36.89 | 863,960 | +0.87(+2.42%) |
Oct 18, 2021 | 35.98 | 36.13 | 34.61 | 36.02 | 1,149,717 | -0.31(-0.85%) |
Oct 15, 2021 | 37.00 | 37.42 | 35.82 | 36.33 | 1,111,347 | -0.65(-1.76%) |
Oct 14, 2021 | 37.00 | 37.55 | 36.71 | 36.98 | 1,085,840 | +0.21(+0.57%) |
Oct 13, 2021 | 37.00 | 37.23 | 36.37 | 36.77 | 1,347,684 | -0.03(-0.08%) |
Oct 12, 2021 | 35.68 | 37.03 | 35.68 | 36.80 | 866,460 | +1.47(+4.16%) |
Oct 11, 2021 | 37.18 | 37.18 | 35.14 | 35.33 | 690,183 | -0.51(-1.42%) |
Oct 08, 2021 | 37.30 | 37.69 | 35.71 | 35.84 | 905,067 | -1.50(-4.02%) |
Oct 07, 2021 | 37.60 | 38.37 | 36.93 | 37.34 | 961,415 | -0.16(-0.43%) |
Oct 06, 2021 | 37.13 | 37.87 | 36.86 | 37.50 | 799,850 | +0.14(+0.37%) |
Oct 05, 2021 | 36.37 | 38.06 | 36.15 | 37.36 | 1,162,562 | +1.18(+3.26%) |
Oct 04, 2021 | 37.18 | 37.42 | 35.77 | 36.18 | 1,072,124 | -1.73(-4.56%) |
Oct 01, 2021 | 37.17 | 37.99 | 35.86 | 37.91 | 1,592,570 | +0.77(+2.07%) |
Sep 30, 2021 | 39.19 | 39.74 | 35.10 | 37.14 | 2,404,199 | -1.78(-4.57%) |
Sep 29, 2021 | 38.70 | 39.98 | 38.46 | 38.92 | 1,352,645 | +0.19(+0.49%) |
Sep 28, 2021 | 38.60 | 39.76 | 38.14 | 38.73 | 1,697,474 | -0.29(-0.74%) |
Sep 27, 2021 | 38.17 | 39.30 | 37.25 | 39.02 | 1,446,701 | +0.69(+1.80%) |
Sep 24, 2021 | 38.34 | 39.64 | 38.20 | 38.33 | 1,655,322 | -0.99(-2.52%) |
Sep 23, 2021 | 37.87 | 39.83 | 37.48 | 39.32 | 1,148,813 | +1.57(+4.16%) |
Sep 22, 2021 | 37.91 | 38.93 | 37.22 | 37.75 | 1,421,266 | +0.06(+0.16%) |
Sep 21, 2021 | 38.89 | 39.11 | 36.64 | 37.69 | 2,716,848 | -1.05(-2.71%) |
Sep 20, 2021 | 39.29 | 40.87 | 38.15 | 38.74 | 2,435,071 | -2.47(-5.99%) |
Sep 17, 2021 | 43.05 | 43.17 | 40.75 | 41.21 | 4,493,516 | -1.21(-2.85%) |
Sep 16, 2021 | 41.87 | 43.08 | 40.75 | 42.42 | 6,410,170 | +1.76(+4.33%) |
Sep 15, 2021 | 41.30 | 41.39 | 39.01 | 40.66 | 2,365,459 | +0.16(+0.40%) |
Sep 14, 2021 | 41.40 | 44.46 | 40.33 | 40.50 | 2,005,648 | -3.32(-7.58%) |
Sep 13, 2021 | 44.10 | 45.20 | 42.66 | 43.82 | 1,389,109 | +0.19(+0.44%) |
Sep 10, 2021 | 42.42 | 44.31 | 40.23 | 43.63 | 2,364,879 | +1.27(+3.00%) |
Sep 09, 2021 | 42.22 | 43.63 | 41.84 | 42.36 | 1,440,601 | +0.18(+0.43%) |
Sep 08, 2021 | 45.09 | 45.39 | 41.01 | 42.18 | 1,719,364 | -3.00(-6.64%) |
Sep 07, 2021 | 44.50 | 46.71 | 43.90 | 45.18 | 1,055,049 | +0.68(+1.53%) |
Sep 03, 2021 | 45.13 | 46.15 | 43.30 | 44.50 | 1,171,722 | -0.86(-1.90%) |
Sep 02, 2021 | 44.54 | 48.63 | 43.74 | 45.36 | 2,362,100 | +1.03(+2.32%) |