Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.13 | 32.35 | 31.24 | 31.67 | 1,989,029 | -0.87(-2.67%) |
Nov 29, 2021 | 32.50 | 33.17 | 31.73 | 32.54 | 1,869,880 | +0.69(+2.17%) |
Nov 26, 2021 | 31.97 | 32.16 | 31.14 | 31.85 | 1,340,412 | -1.19(-3.60%) |
Nov 24, 2021 | 33.01 | 33.24 | 32.22 | 33.04 | 2,340,995 | -0.75(-2.23%) |
Nov 23, 2021 | 32.00 | 34.06 | 31.68 | 33.79 | 7,329,310 | -3.48(-9.33%) |
Nov 22, 2021 | 36.89 | 38.04 | 36.61 | 37.27 | 4,071,589 | +1.10(+3.04%) |
Nov 19, 2021 | 36.91 | 37.09 | 36.00 | 36.17 | 1,830,570 | -1.28(-3.42%) |
Nov 18, 2021 | 37.46 | 37.47 | 37.20 | 37.45 | 2,139,002 | +1.39(+3.85%) |
Nov 17, 2021 | 37.60 | 37.63 | 36.05 | 36.06 | 1,506,100 | -1.59(-4.22%) |
Nov 16, 2021 | 37.71 | 38.10 | 37.25 | 37.65 | 1,523,872 | +0.75(+2.03%) |
Nov 15, 2021 | 36.27 | 37.04 | 36.02 | 36.90 | 1,514,222 | +1.26(+3.54%) |
Nov 12, 2021 | 35.54 | 35.70 | 35.05 | 35.64 | 712,965 | +0.30(+0.85%) |
Nov 11, 2021 | 35.51 | 35.94 | 35.24 | 35.34 | 975,453 | +0.09(+0.26%) |
Nov 10, 2021 | 35.81 | 35.25 | 1,842,431 | -0.36(-1.01%) | ||
Nov 09, 2021 | 34.75 | 35.61 | 34.75 | 35.61 | 833,319 | +0.75(+2.15%) |
Nov 08, 2021 | 35.45 | 35.76 | 34.81 | 34.86 | 896,186 | -0.63(-1.78%) |
Nov 05, 2021 | 35.68 | 36.50 | 35.05 | 35.49 | 1,099,600 | +0.29(+0.82%) |
Nov 04, 2021 | 35.17 | 35.70 | 34.95 | 35.20 | 1,310,633 | +0.03(+0.09%) |
Nov 03, 2021 | 32.95 | 35.21 | 32.81 | 35.17 | 2,636,463 | +2.36(+7.19%) |
Nov 02, 2021 | 32.85 | 33.00 | 32.33 | 32.81 | 1,120,160 | +0.14(+0.43%) |
Nov 01, 2021 | 32.29 | 33.17 | 32.77 | 32.67 | 1,591,221 | +0.74(+2.32%) |
Oct 29, 2021 | 31.60 | 31.98 | 31.41 | 31.93 | 1,110,812 | +0.21(+0.66%) |
Oct 28, 2021 | 30.98 | 31.79 | 31.72 | 1,320,982 | +0.87(+2.82%) | |
Oct 27, 2021 | 31.10 | 31.09 | 30.37 | 30.85 | 1,780,861 | -0.35(-1.12%) |
Oct 26, 2021 | 31.73 | 31.18 | 31.20 | 1,569,889 | -0.37(-1.17%) | |
Oct 25, 2021 | 30.83 | 32.11 | 30.83 | 31.57 | 1,887,613 | +0.74(+2.40%) |
Oct 22, 2021 | 31.35 | 31.41 | 30.50 | 30.83 | 2,027,741 | +0.45(+1.48%) |
Oct 21, 2021 | 30.49 | 31.11 | 30.22 | 30.38 | 906,119 | -0.05(-0.16%) |
Oct 20, 2021 | 30.41 | 31.24 | 30.22 | 30.43 | 998,909 | -0.13(-0.43%) |
Oct 19, 2021 | 30.80 | 30.80 | 30.17 | 30.56 | 917,499 | -0.07(-0.23%) |
Oct 18, 2021 | 29.74 | 30.73 | 29.60 | 30.63 | 1,083,896 | +0.38(+1.26%) |
Oct 15, 2021 | 30.61 | 31.03 | 30.08 | 30.25 | 1,953,328 | +0.03(+0.10%) |
Oct 14, 2021 | 30.53 | 30.81 | 30.00 | 30.22 | 1,186,597 | +0.13(+0.43%) |
Oct 13, 2021 | 29.89 | 30.11 | 29.43 | 30.09 | 1,150,725 | +0.31(+1.04%) |
Oct 12, 2021 | 28.75 | 29.86 | 28.75 | 29.78 | 1,275,424 | +1.14(+3.98%) |
Oct 11, 2021 | 29.95 | 30.31 | 28.57 | 28.64 | 1,394,857 | -1.05(-3.54%) |
Oct 08, 2021 | 29.66 | 30.83 | 29.56 | 29.69 | 1,193,551 | -0.03(-0.10%) |
Oct 07, 2021 | 29.75 | 30.34 | 29.52 | 29.72 | 1,221,313 | +0.37(+1.26%) |
Oct 06, 2021 | 29.41 | 30.19 | 28.82 | 29.35 | 1,830,454 | -0.55(-1.84%) |
Oct 05, 2021 | 30.55 | 31.12 | 29.89 | 29.90 | 2,432,301 | -0.69(-2.26%) |
Oct 04, 2021 | 30.15 | 30.99 | 29.65 | 30.59 | 1,366,191 | +0.15(+0.49%) |
Oct 01, 2021 | 29.79 | 30.73 | 29.37 | 30.44 | 1,632,886 | +0.75(+2.53%) |
Sep 30, 2021 | 30.51 | 31.24 | 29.57 | 29.69 | 3,337,908 | -1.67(-5.33%) |
Sep 29, 2021 | 31.96 | 32.36 | 31.24 | 31.36 | 1,410,213 | -0.29(-0.92%) |
Sep 28, 2021 | 31.88 | 32.05 | 31.45 | 31.65 | 1,602,347 | -0.18(-0.57%) |
Sep 27, 2021 | 31.99 | 32.66 | 31.79 | 31.83 | 2,266,674 | -0.08(-0.25%) |
Sep 24, 2021 | 32.41 | 32.61 | 31.88 | 31.91 | 1,735,694 | -1.00(-3.04%) |
Sep 23, 2021 | 32.84 | 33.96 | 32.76 | 32.91 | 1,810,985 | +0.31(+0.95%) |
Sep 22, 2021 | 32.48 | 33.02 | 32.26 | 32.60 | 1,059,870 | +0.60(+1.88%) |
Sep 21, 2021 | 32.33 | 32.69 | 31.54 | 32.00 | 1,484,163 | -0.15(-0.47%) |
Sep 20, 2021 | 31.63 | 32.57 | 31.05 | 32.15 | 1,546,388 | -0.37(-1.14%) |
Sep 17, 2021 | 33.02 | 33.58 | 32.25 | 32.52 | 2,549,354 | -0.28(-0.85%) |
Sep 16, 2021 | 32.85 | 33.53 | 32.74 | 32.80 | 1,121,866 | +0.16(+0.49%) |
Sep 15, 2021 | 31.84 | 32.83 | 31.59 | 32.64 | 1,887,827 | +0.88(+2.77%) |
Sep 14, 2021 | 32.12 | 32.16 | 31.25 | 31.76 | 1,790,876 | -0.10(-0.31%) |
Sep 13, 2021 | 31.41 | 31.92 | 30.91 | 31.86 | 1,548,519 | +0.60(+1.92%) |
Sep 10, 2021 | 32.25 | 32.72 | 31.20 | 31.26 | 1,681,978 | -1.03(-3.19%) |
Sep 09, 2021 | 31.94 | 32.85 | 31.50 | 32.29 | 2,342,640 | +0.50(+1.57%) |
Sep 08, 2021 | 31.78 | 31.91 | 30.89 | 31.79 | 1,751,007 | -0.04(-0.13%) |
Sep 07, 2021 | 32.22 | 32.81 | 31.77 | 31.83 | 1,946,588 | -0.37(-1.15%) |
Sep 03, 2021 | 32.88 | 32.91 | 31.73 | 32.20 | 2,305,575 | -0.67(-2.04%) |
Sep 02, 2021 | 33.53 | 33.64 | 32.74 | 32.87 | 2,149,154 | -0.95(-2.81%) |