Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.89 | 32.89 | 32.18 | 32.18 | 8,287 | -0.88(-2.66%) |
Nov 29, 2021 | 33.26 | 33.26 | 32.87 | 33.06 | 15,658 | +0.17(+0.51%) |
Nov 26, 2021 | 33.75 | 34.11 | 32.74 | 32.89 | 39,989 | -0.90(-2.65%) |
Nov 24, 2021 | 33.93 | 33.94 | 33.75 | 33.78 | 12,065 | -0.10(-0.30%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.72 | 33.89 | 6,919 | +0.24(+0.72%) |
Nov 22, 2021 | 33.26 | 33.87 | 33.26 | 33.64 | 23,450 | +0.25(+0.75%) |
Nov 19, 2021 | 33.41 | 33.47 | 33.34 | 33.39 | 7,700 | -0.35(-1.05%) |
Nov 18, 2021 | 33.98 | 33.80 | 33.75 | 33.75 | 12,599 | -0.20(-0.58%) |
Nov 17, 2021 | 33.93 | 33.94 | 33.88 | 33.94 | 12,199 | -0.09(-0.27%) |
Nov 16, 2021 | 34.00 | 34.15 | 34.00 | 34.03 | 2,579 | -0.01(-0.03%) |
Nov 15, 2021 | 34.07 | 34.07 | 34.05 | 34.05 | 1,780 | +0.09(+0.27%) |
Nov 12, 2021 | 33.99 | 34.01 | 33.96 | 33.96 | 3,332 | +0.00(+0.01%) |
Nov 11, 2021 | 34.09 | 34.09 | 33.92 | 33.95 | 1,296 | +0.07(+0.19%) |
Nov 10, 2021 | 33.66 | 33.89 | 13,464 | -0.11(-0.33%) | ||
Nov 09, 2021 | 34.02 | 34.06 | 33.89 | 34.00 | 9,832 | -0.01(-0.03%) |
Nov 08, 2021 | 34.09 | 34.09 | 33.95 | 34.01 | 6,029 | +0.08(+0.25%) |
Nov 05, 2021 | 33.84 | 34.14 | 33.84 | 33.92 | 5,987 | +0.22(+0.66%) |
Nov 04, 2021 | 34.01 | 34.01 | 33.58 | 33.70 | 5,500 | -0.08(-0.25%) |
Nov 03, 2021 | 33.50 | 33.84 | 33.43 | 33.78 | 5,271 | +0.29(+0.86%) |
Nov 02, 2021 | 33.43 | 33.52 | 33.40 | 33.49 | 4,163 | -0.02(-0.07%) |
Nov 01, 2021 | 33.39 | 33.52 | 33.29 | 33.52 | 6,945 | +0.23(+0.68%) |
Oct 29, 2021 | 33.39 | 33.39 | 33.21 | 33.29 | 12,379 | -0.12(-0.35%) |
Oct 28, 2021 | 33.32 | 33.41 | 33.31 | 33.41 | 6,164 | +0.28(+0.83%) |
Oct 27, 2021 | 33.43 | 33.47 | 33.13 | 33.13 | 6,705 | -0.51(-1.52%) |
Oct 26, 2021 | 33.70 | 33.64 | 2,753 | +0.06(+0.17%) | ||
Oct 25, 2021 | 33.70 | 33.70 | 33.56 | 33.59 | 7,243 | +0.00(+0.00%) |
Oct 22, 2021 | 33.57 | 33.62 | 33.55 | 33.59 | 2,989 | +0.15(+0.45%) |
Oct 21, 2021 | 33.47 | 33.47 | 33.37 | 33.44 | 5,079 | -0.07(-0.21%) |
Oct 20, 2021 | 33.26 | 33.54 | 33.26 | 33.51 | 4,899 | +0.36(+1.09%) |
Oct 19, 2021 | 33.37 | 33.37 | 32.97 | 33.15 | 2,239 | +0.24(+0.74%) |
Oct 18, 2021 | 33.03 | 33.03 | 32.89 | 32.90 | 3,019 | -0.12(-0.36%) |
Oct 15, 2021 | 33.19 | 33.19 | 33.01 | 33.02 | 9,021 | +0.21(+0.63%) |
Oct 14, 2021 | 32.41 | 32.82 | 32.41 | 32.82 | 5,476 | +0.42(+1.28%) |
Oct 13, 2021 | 32.17 | 32.43 | 32.14 | 32.40 | 7,098 | -0.04(-0.13%) |
Oct 12, 2021 | 34.11 | 34.11 | 32.36 | 32.44 | 32,189 | -0.07(-0.23%) |
Oct 11, 2021 | 32.80 | 32.92 | 32.52 | 32.52 | 3,681 | -0.17(-0.51%) |
Oct 08, 2021 | 32.61 | 32.74 | 32.61 | 32.68 | 3,803 | +0.07(+0.22%) |
Oct 07, 2021 | 32.63 | 32.86 | 32.61 | 32.61 | 1,639 | +0.19(+0.57%) |
Oct 06, 2021 | 32.01 | 32.43 | 32.01 | 32.43 | 6,591 | -0.04(-0.13%) |
Oct 05, 2021 | 32.41 | 32.57 | 32.23 | 32.47 | 9,273 | +0.34(+1.07%) |
Oct 04, 2021 | 32.22 | 32.39 | 32.10 | 32.12 | 15,307 | -0.15(-0.47%) |
Oct 01, 2021 | 31.85 | 32.41 | 31.85 | 32.28 | 7,786 | +0.40(+1.24%) |
Sep 30, 2021 | 32.36 | 32.36 | 31.89 | 31.88 | 5,612 | -0.49(-1.51%) |
Sep 29, 2021 | 32.59 | 32.59 | 32.22 | 32.37 | 11,018 | +0.13(+0.42%) |
Sep 28, 2021 | 32.54 | 32.60 | 32.24 | 32.24 | 20,249 | -0.35(-1.09%) |
Sep 27, 2021 | 31.92 | 32.76 | 31.92 | 32.59 | 4,577 | +0.22(+0.67%) |
Sep 24, 2021 | 32.36 | 32.42 | 32.36 | 32.37 | 2,251 | +0.08(+0.24%) |
Sep 23, 2021 | 31.82 | 32.40 | 31.82 | 32.29 | 4,584 | +0.48(+1.52%) |
Sep 22, 2021 | 31.54 | 31.97 | 31.54 | 31.81 | 13,570 | +0.31(+1.00%) |
Sep 21, 2021 | 31.76 | 31.76 | 31.47 | 31.50 | 20,311 | -0.15(-0.47%) |
Sep 20, 2021 | 31.57 | 31.64 | 31.26 | 31.64 | 18,141 | -0.43(-1.34%) |
Sep 17, 2021 | 32.17 | 32.17 | 32.08 | 32.08 | 1,316 | -0.21(-0.66%) |
Sep 16, 2021 | 32.41 | 32.46 | 32.21 | 32.29 | 8,279 | -0.07(-0.22%) |
Sep 15, 2021 | 31.96 | 32.36 | 31.96 | 32.36 | 4,788 | +0.35(+1.11%) |
Sep 14, 2021 | 32.22 | 32.22 | 32.00 | 32.00 | 2,219 | -0.34(-1.05%) |
Sep 13, 2021 | 32.04 | 32.40 | 32.04 | 32.35 | 6,323 | +0.32(+1.00%) |
Sep 10, 2021 | 32.28 | 32.28 | 32.03 | 32.03 | 11,123 | -0.24(-0.74%) |
Sep 09, 2021 | 32.35 | 32.46 | 32.24 | 32.27 | 5,870 | -0.12(-0.37%) |
Sep 08, 2021 | 32.46 | 32.46 | 32.32 | 32.39 | 3,447 | -0.10(-0.31%) |
Sep 07, 2021 | 32.72 | 32.72 | 32.46 | 32.49 | 4,797 | -0.23(-0.71%) |
Sep 03, 2021 | 32.82 | 32.82 | 32.66 | 32.72 | 4,726 | -0.11(-0.32%) |
Sep 02, 2021 | 32.61 | 32.83 | 32.61 | 32.83 | 5,247 | +0.26(+0.81%) |