Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.70 | 32.75 | 32.21 | 32.23 | 39,845 | -0.64(-1.94%) |
Nov 29, 2021 | 32.81 | 32.98 | 32.69 | 32.87 | 9,603 | +0.33(+1.02%) |
Nov 26, 2021 | 32.69 | 32.87 | 32.51 | 32.54 | 10,887 | -0.71(-2.15%) |
Nov 24, 2021 | 33.20 | 33.25 | 33.12 | 33.25 | 17,515 | +0.01(+0.04%) |
Nov 23, 2021 | 33.06 | 33.24 | 33.06 | 33.24 | 11,829 | +0.09(+0.26%) |
Nov 22, 2021 | 33.26 | 33.39 | 33.15 | 33.15 | 11,793 | -0.01(-0.03%) |
Nov 19, 2021 | 33.26 | 33.26 | 33.13 | 33.16 | 18,632 | -0.06(-0.17%) |
Nov 18, 2021 | 33.17 | 33.23 | 33.23 | 33.22 | 5,212 | -0.02(-0.05%) |
Nov 17, 2021 | 33.28 | 33.28 | 33.16 | 33.23 | 8,945 | -0.08(-0.24%) |
Nov 16, 2021 | 33.23 | 33.44 | 33.23 | 33.31 | 5,653 | +0.10(+0.31%) |
Nov 15, 2021 | 33.30 | 33.30 | 33.17 | 33.21 | 12,304 | -0.04(-0.12%) |
Nov 12, 2021 | 33.16 | 33.26 | 33.09 | 33.25 | 5,782 | +0.17(+0.53%) |
Nov 11, 2021 | 33.16 | 33.16 | 33.04 | 33.07 | 3,944 | -0.08(-0.23%) |
Nov 10, 2021 | 33.20 | 33.15 | 18,074 | -0.13(-0.38%) | ||
Nov 09, 2021 | 33.26 | 33.27 | 33.17 | 33.27 | 25,408 | +0.03(+0.09%) |
Nov 08, 2021 | 33.35 | 33.35 | 33.15 | 33.25 | 10,376 | +0.05(+0.16%) |
Nov 05, 2021 | 33.25 | 33.28 | 33.11 | 33.19 | 18,756 | +0.16(+0.49%) |
Nov 04, 2021 | 33.06 | 33.12 | 32.96 | 33.03 | 11,528 | -0.01(-0.04%) |
Nov 03, 2021 | 32.92 | 33.05 | 32.82 | 33.04 | 5,379 | +0.08(+0.25%) |
Nov 02, 2021 | 32.88 | 32.98 | 32.88 | 32.96 | 18,512 | +0.12(+0.37%) |
Nov 01, 2021 | 32.95 | 32.86 | 32.72 | 32.84 | 22,152 | -0.02(-0.05%) |
Oct 29, 2021 | 32.67 | 32.87 | 32.67 | 32.86 | 7,402 | +0.07(+0.22%) |
Oct 28, 2021 | 32.78 | 32.83 | 32.71 | 32.79 | 9,004 | +0.20(+0.61%) |
Oct 27, 2021 | 32.68 | 32.80 | 32.59 | 32.59 | 19,591 | -0.22(-0.68%) |
Oct 26, 2021 | 32.83 | 32.81 | 21,814 | +0.12(+0.36%) | ||
Oct 25, 2021 | 32.81 | 32.81 | 32.65 | 32.69 | 13,193 | -0.04(-0.11%) |
Oct 22, 2021 | 32.71 | 32.74 | 32.63 | 32.73 | 14,549 | +0.15(+0.46%) |
Oct 21, 2021 | 32.47 | 32.58 | 32.39 | 32.58 | 12,480 | +0.10(+0.30%) |
Oct 20, 2021 | 32.35 | 32.48 | 32.34 | 32.48 | 13,096 | +0.19(+0.60%) |
Oct 19, 2021 | 32.16 | 32.29 | 32.13 | 32.29 | 17,482 | +0.28(+0.86%) |
Oct 18, 2021 | 31.90 | 32.03 | 31.83 | 32.01 | 9,030 | -0.05(-0.16%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 16,848 | +0.29(+0.93%) |
Oct 14, 2021 | 31.58 | 31.77 | 31.56 | 31.77 | 6,005 | +0.51(+1.63%) |
Oct 13, 2021 | 31.25 | 31.31 | 31.08 | 31.26 | 10,356 | +0.06(+0.19%) |
Oct 12, 2021 | 31.33 | 31.34 | 31.17 | 31.20 | 16,580 | -0.07(-0.22%) |
Oct 11, 2021 | 31.46 | 31.57 | 31.27 | 31.27 | 4,841 | -0.22(-0.69%) |
Oct 08, 2021 | 31.62 | 31.62 | 31.45 | 31.49 | 12,664 | -0.05(-0.16%) |
Oct 07, 2021 | 31.73 | 31.75 | 31.54 | 31.54 | 7,766 | +0.20(+0.65%) |
Oct 06, 2021 | 30.92 | 31.33 | 30.87 | 31.33 | 8,008 | +0.12(+0.39%) |
Oct 05, 2021 | 31.02 | 31.34 | 30.97 | 31.21 | 13,660 | +0.33(+1.06%) |
Oct 04, 2021 | 31.16 | 31.16 | 30.75 | 30.88 | 14,557 | -0.29(-0.93%) |
Oct 01, 2021 | 30.95 | 31.28 | 30.78 | 31.17 | 13,335 | +0.31(+1.00%) |
Sep 30, 2021 | 31.31 | 31.31 | 30.86 | 30.86 | 10,501 | -0.39(-1.24%) |
Sep 29, 2021 | 31.24 | 31.36 | 31.21 | 31.25 | 5,519 | +0.11(+0.34%) |
Sep 28, 2021 | 31.53 | 31.53 | 31.10 | 31.14 | 10,506 | -0.61(-1.92%) |
Sep 27, 2021 | 31.85 | 31.88 | 31.73 | 31.75 | 6,821 | -0.15(-0.46%) |
Sep 24, 2021 | 31.77 | 31.93 | 31.77 | 31.90 | 5,754 | +0.02(+0.07%) |
Sep 23, 2021 | 31.74 | 31.96 | 31.74 | 31.88 | 7,496 | +0.36(+1.15%) |
Sep 22, 2021 | 31.54 | 31.67 | 31.51 | 31.52 | 5,450 | +0.21(+0.68%) |
Sep 21, 2021 | 31.42 | 31.49 | 31.29 | 31.30 | 10,736 | -0.03(-0.09%) |
Sep 20, 2021 | 31.39 | 31.47 | 31.06 | 31.33 | 25,720 | -0.36(-1.12%) |
Sep 17, 2021 | 31.99 | 31.99 | 31.67 | 31.68 | 10,885 | -0.24(-0.74%) |
Sep 16, 2021 | 31.97 | 32.00 | 31.78 | 31.92 | 8,314 | -0.06(-0.18%) |
Sep 15, 2021 | 31.79 | 32.04 | 31.79 | 31.98 | 13,768 | +0.22(+0.68%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.74 | 31.76 | 14,845 | -0.23(-0.73%) |
Sep 13, 2021 | 32.10 | 32.10 | 31.84 | 32.00 | 65,804 | +0.11(+0.33%) |
Sep 10, 2021 | 32.26 | 32.26 | 31.88 | 31.89 | 57,977 | -0.20(-0.63%) |
Sep 09, 2021 | 32.25 | 32.34 | 32.08 | 32.09 | 23,247 | -0.14(-0.42%) |
Sep 08, 2021 | 32.11 | 32.26 | 32.11 | 32.23 | 7,733 | +0.05(+0.15%) |
Sep 07, 2021 | 32.40 | 32.40 | 32.18 | 32.18 | 8,229 | -0.22(-0.68%) |
Sep 03, 2021 | 32.39 | 32.46 | 32.37 | 32.40 | 9,727 | -0.04(-0.13%) |
Sep 02, 2021 | 32.49 | 32.49 | 32.37 | 32.44 | 8,492 | +0.15(+0.46%) |