Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.16 | 33.22 | 33.14 | 32.91 | 136,777 | -0.45(-1.36%) |
Nov 29, 2021 | 33.48 | 33.50 | 33.27 | 33.37 | 62,228 | +0.30(+0.91%) |
Nov 26, 2021 | 33.23 | 33.33 | 32.89 | 33.07 | 13,485 | -0.22(-0.66%) |
Nov 24, 2021 | 33.53 | 33.53 | 33.19 | 33.29 | 23,329 | -0.66(-1.94%) |
Nov 23, 2021 | 34.02 | 34.09 | 33.78 | 33.95 | 34,636 | -0.54(-1.57%) |
Nov 22, 2021 | 34.80 | 34.80 | 34.49 | 34.49 | 35,114 | -0.79(-2.24%) |
Nov 19, 2021 | 35.28 | 35.33 | 35.16 | 35.28 | 20,228 | +0.13(+0.37%) |
Nov 18, 2021 | 35.10 | 35.15 | 35.10 | 35.15 | 27,649 | -0.41(-1.15%) |
Nov 17, 2021 | 35.53 | 35.60 | 35.39 | 35.56 | 28,846 | +0.36(+1.02%) |
Nov 16, 2021 | 35.41 | 35.44 | 35.11 | 35.20 | 29,208 | +0.95(+2.77%) |
Nov 15, 2021 | 34.49 | 34.54 | 34.25 | 34.25 | 25,529 | -0.78(-2.23%) |
Nov 12, 2021 | 34.91 | 35.03 | 34.84 | 35.03 | 18,985 | +0.85(+2.49%) |
Nov 11, 2021 | 34.00 | 34.31 | 33.99 | 34.18 | 56,478 | +0.43(+1.27%) |
Nov 10, 2021 | 34.29 | 33.75 | 33.75 | 17,506 | -0.27(-0.79%) | |
Nov 09, 2021 | 34.23 | 34.23 | 33.78 | 34.02 | 53,316 | -0.44(-1.28%) |
Nov 08, 2021 | 34.69 | 34.75 | 34.46 | 34.46 | 19,088 | -0.55(-1.57%) |
Nov 05, 2021 | 35.01 | 35.07 | 34.78 | 35.01 | 23,876 | +0.23(+0.66%) |
Nov 04, 2021 | 34.56 | 34.85 | 34.41 | 34.78 | 168,524 | +0.05(+0.14%) |
Nov 03, 2021 | 34.42 | 34.75 | 34.24 | 34.73 | 38,188 | +0.70(+2.06%) |
Nov 02, 2021 | 34.43 | 34.44 | 33.98 | 34.03 | 25,620 | +0.14(+0.41%) |
Nov 01, 2021 | 33.86 | 33.99 | 33.73 | 33.89 | 32,702 | -0.16(-0.47%) |
Oct 29, 2021 | 33.92 | 34.18 | 33.77 | 34.05 | 21,674 | +0.45(+1.34%) |
Oct 28, 2021 | 32.63 | 33.65 | 32.63 | 33.60 | 37,100 | -0.44(-1.29%) |
Oct 27, 2021 | 34.16 | 34.25 | 34.02 | 34.04 | 23,151 | -0.15(-0.44%) |
Oct 26, 2021 | 34.19 | 34.19 | 41,302 | +0.46(+1.36%) | ||
Oct 25, 2021 | 33.55 | 33.78 | 33.52 | 33.73 | 48,369 | -0.62(-1.80%) |
Oct 22, 2021 | 34.32 | 34.35 | 34.21 | 34.35 | 25,704 | +0.87(+2.60%) |
Oct 21, 2021 | 33.50 | 33.54 | 33.34 | 33.48 | 23,874 | -1.28(-3.67%) |
Oct 20, 2021 | 34.70 | 34.83 | 34.62 | 34.76 | 16,662 | +0.28(+0.80%) |
Oct 19, 2021 | 34.39 | 34.55 | 34.39 | 34.48 | 44,809 | +0.33(+0.97%) |
Oct 18, 2021 | 34.04 | 34.22 | 33.90 | 34.15 | 48,444 | -0.41(-1.20%) |
Oct 15, 2021 | 34.51 | 34.64 | 34.40 | 34.56 | 31,836 | +0.21(+0.63%) |
Oct 14, 2021 | 34.37 | 34.40 | 34.20 | 34.35 | 43,005 | +0.00(+0.00%) |
Oct 13, 2021 | 34.12 | 34.46 | 34.12 | 34.35 | 21,020 | +0.17(+0.50%) |
Oct 12, 2021 | 34.09 | 34.24 | 33.96 | 34.18 | 29,762 | +0.02(+0.06%) |
Oct 11, 2021 | 34.17 | 34.42 | 34.12 | 34.16 | 33,476 | -0.66(-1.90%) |
Oct 08, 2021 | 34.74 | 34.89 | 34.60 | 34.82 | 20,255 | +0.25(+0.72%) |
Oct 07, 2021 | 34.66 | 35.32 | 34.57 | 34.57 | 36,427 | +0.13(+0.38%) |
Oct 06, 2021 | 34.10 | 34.44 | 34.00 | 34.44 | 25,164 | +0.05(+0.15%) |
Oct 05, 2021 | 34.34 | 34.50 | 34.27 | 34.39 | 51,770 | -0.43(-1.23%) |
Oct 04, 2021 | 34.97 | 35.07 | 34.68 | 34.82 | 33,084 | -0.33(-0.94%) |
Oct 01, 2021 | 35.15 | 35.39 | 34.98 | 35.15 | 22,810 | +0.10(+0.29%) |
Sep 30, 2021 | 35.19 | 35.30 | 34.94 | 35.05 | 37,881 | -0.03(-0.09%) |
Sep 29, 2021 | 35.22 | 35.22 | 35.04 | 35.08 | 24,717 | -0.12(-0.33%) |
Sep 28, 2021 | 35.26 | 35.33 | 35.06 | 35.20 | 72,265 | -0.78(-2.18%) |
Sep 27, 2021 | 36.10 | 36.10 | 35.96 | 35.98 | 26,578 | -0.64(-1.75%) |
Sep 24, 2021 | 36.66 | 36.75 | 36.48 | 36.62 | 17,699 | -0.68(-1.82%) |
Sep 23, 2021 | 37.11 | 37.59 | 37.11 | 37.30 | 21,103 | +0.12(+0.32%) |
Sep 22, 2021 | 37.41 | 37.41 | 37.18 | 37.18 | 36,870 | +0.85(+2.34%) |
Sep 21, 2021 | 35.92 | 36.48 | 35.92 | 36.33 | 219,776 | +0.91(+2.57%) |
Sep 20, 2021 | 35.80 | 35.80 | 35.42 | 35.42 | 47,059 | -1.65(-4.45%) |
Sep 17, 2021 | 37.34 | 37.34 | 37.00 | 37.07 | 22,301 | -0.67(-1.78%) |
Sep 16, 2021 | 37.66 | 37.75 | 37.37 | 37.74 | 23,239 | -0.38(-1.00%) |
Sep 15, 2021 | 38.17 | 38.17 | 37.95 | 38.12 | 23,174 | -0.37(-0.95%) |
Sep 14, 2021 | 38.58 | 38.62 | 38.41 | 38.49 | 26,859 | -0.30(-0.79%) |
Sep 13, 2021 | 38.78 | 38.81 | 38.66 | 38.79 | 11,369 | -0.27(-0.69%) |
Sep 10, 2021 | 39.35 | 39.46 | 39.06 | 39.06 | 13,312 | -0.61(-1.53%) |
Sep 09, 2021 | 39.83 | 39.83 | 39.60 | 39.67 | 9,704 | -0.78(-1.93%) |
Sep 08, 2021 | 40.50 | 40.58 | 40.36 | 40.45 | 18,669 | -0.52(-1.26%) |
Sep 07, 2021 | 41.03 | 41.06 | 40.90 | 40.97 | 5,139 | -0.46(-1.11%) |
Sep 03, 2021 | 41.41 | 41.49 | 41.34 | 41.42 | 7,268 | +0.06(+0.16%) |
Sep 02, 2021 | 41.48 | 41.48 | 41.28 | 41.36 | 8,621 | +0.06(+0.15%) |