Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.63 | 31.63 | 31.63 | 31.59 | 714 | -0.49(-1.53%) |
Nov 29, 2021 | 32.08 | 32.08 | 32.08 | 32.08 | 324 | +0.00(+0.01%) |
Nov 26, 2021 | 32.60 | 32.60 | 31.89 | 32.07 | 1,197 | -1.01(-3.05%) |
Nov 24, 2021 | 33.08 | 33.08 | 33.08 | 33.08 | 100 | +0.36(+1.11%) |
Nov 23, 2021 | 32.86 | 32.87 | 32.72 | 32.72 | 1,011 | -0.05(-0.15%) |
Nov 22, 2021 | 32.95 | 32.95 | 32.77 | 32.77 | 1,224 | -0.04(-0.13%) |
Nov 19, 2021 | 32.80 | 32.87 | 32.80 | 32.81 | 853 | -0.24(-0.72%) |
Nov 18, 2021 | 33.16 | 33.13 | 33.05 | 33.05 | 1,111 | +0.01(+0.02%) |
Nov 17, 2021 | 32.68 | 33.04 | 32.68 | 33.04 | 192 | +0.04(+0.13%) |
Nov 16, 2021 | 33.21 | 33.21 | 33.00 | 33.00 | 993 | -0.36(-1.08%) |
Nov 15, 2021 | 33.15 | 33.36 | 33.15 | 33.36 | 537 | +0.23(+0.70%) |
Nov 12, 2021 | 33.14 | 33.16 | 33.13 | 33.13 | 375 | -0.10(-0.31%) |
Nov 11, 2021 | 33.23 | 33.23 | 33.23 | 33.23 | 732 | +0.10(+0.30%) |
Nov 10, 2021 | 33.13 | 33.13 | 33.13 | 33.13 | 54 | -0.10(-0.30%) |
Nov 09, 2021 | 32.97 | 33.32 | 32.97 | 33.23 | 722 | +0.05(+0.15%) |
Nov 08, 2021 | 33.18 | 33.18 | 33.17 | 33.18 | 925 | -0.16(-0.48%) |
Nov 05, 2021 | 33.33 | 33.34 | 33.33 | 33.34 | 527 | +0.36(+1.09%) |
Nov 04, 2021 | 32.98 | 32.98 | 32.98 | 32.98 | 477 | -0.24(-0.71%) |
Nov 03, 2021 | 33.00 | 33.22 | 33.00 | 33.22 | 1,582 | +0.39(+1.19%) |
Nov 02, 2021 | 32.72 | 32.83 | 32.72 | 32.83 | 423 | +0.03(+0.08%) |
Nov 01, 2021 | 32.56 | 32.80 | 32.56 | 32.80 | 458 | +0.18(+0.56%) |
Oct 29, 2021 | 32.62 | 32.62 | 32.62 | 32.62 | 374 | -0.15(-0.46%) |
Oct 28, 2021 | 32.77 | 32.77 | 32.77 | 32.77 | 538 | +0.31(+0.96%) |
Oct 27, 2021 | 32.61 | 32.61 | 32.46 | 32.46 | 1,263 | -0.17(-0.52%) |
Oct 26, 2021 | 32.55 | 32.63 | 683 | -0.03(-0.10%) | ||
Oct 25, 2021 | 32.73 | 32.84 | 32.66 | 32.66 | 1,574 | +0.12(+0.37%) |
Oct 22, 2021 | 32.62 | 32.72 | 32.54 | 32.54 | 18,060 | -0.06(-0.18%) |
Oct 21, 2021 | 32.66 | 32.77 | 32.58 | 32.60 | 1,229 | -0.29(-0.88%) |
Oct 20, 2021 | 32.98 | 32.98 | 32.65 | 32.89 | 27,199 | +0.28(+0.86%) |
Oct 19, 2021 | 32.74 | 32.74 | 32.61 | 32.61 | 338 | -0.04(-0.11%) |
Oct 18, 2021 | 32.58 | 32.68 | 32.58 | 32.65 | 709 | +0.10(+0.29%) |
Oct 15, 2021 | 32.67 | 32.74 | 32.55 | 32.55 | 438 | -0.00(-0.01%) |
Oct 14, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 68 | +0.12(+0.38%) |
Oct 13, 2021 | 32.43 | 32.43 | 32.43 | 32.43 | 194 | +0.38(+1.17%) |
Oct 12, 2021 | 32.06 | 32.06 | 32.06 | 32.06 | 93 | +0.32(+1.01%) |
Oct 11, 2021 | 31.71 | 31.80 | 31.70 | 31.73 | 569 | +0.01(+0.04%) |
Oct 08, 2021 | 31.97 | 31.97 | 31.72 | 31.72 | 1,142 | -0.14(-0.43%) |
Oct 07, 2021 | 31.97 | 31.97 | 31.86 | 31.86 | 4,848 | +0.02(+0.06%) |
Oct 06, 2021 | 31.84 | 31.84 | 31.84 | 31.84 | 438 | +0.34(+1.08%) |
Oct 05, 2021 | 31.60 | 31.60 | 31.50 | 31.50 | 1,850 | -0.16(-0.51%) |
Oct 04, 2021 | 31.59 | 31.66 | 31.54 | 31.66 | 62,155 | +0.05(+0.17%) |
Oct 01, 2021 | 31.48 | 31.61 | 31.39 | 31.61 | 1,467 | +0.32(+1.01%) |
Sep 30, 2021 | 30.11 | 31.50 | 29.92 | 31.29 | 19,325 | -0.37(-1.17%) |
Sep 29, 2021 | 31.51 | 31.66 | 31.11 | 31.66 | 3,907 | -0.08(-0.27%) |
Sep 28, 2021 | 32.01 | 32.04 | 31.75 | 31.75 | 3,602 | -0.20(-0.63%) |
Sep 27, 2021 | 32.19 | 32.19 | 31.95 | 31.95 | 518 | -0.02(-0.07%) |
Sep 24, 2021 | 32.14 | 32.14 | 31.97 | 31.97 | 574 | -0.38(-1.17%) |
Sep 23, 2021 | 32.44 | 32.44 | 32.35 | 32.35 | 204 | -0.04(-0.12%) |
Sep 22, 2021 | 32.48 | 32.48 | 32.39 | 32.39 | 307 | +0.25(+0.79%) |
Sep 21, 2021 | 32.28 | 32.28 | 32.14 | 32.14 | 602 | +0.18(+0.56%) |
Sep 20, 2021 | 32.19 | 32.19 | 31.96 | 31.96 | 3,315 | -0.34(-1.04%) |
Sep 17, 2021 | 32.35 | 32.35 | 32.26 | 32.30 | 2,333 | -0.24(-0.73%) |
Sep 16, 2021 | 32.53 | 32.53 | 32.53 | 32.53 | 420 | +0.03(+0.10%) |
Sep 15, 2021 | 32.60 | 32.67 | 32.50 | 32.50 | 1,371 | +0.14(+0.44%) |
Sep 14, 2021 | 32.48 | 32.48 | 32.36 | 32.36 | 370 | -0.16(-0.49%) |
Sep 13, 2021 | 32.55 | 32.55 | 32.52 | 32.52 | 670 | +0.27(+0.83%) |
Sep 10, 2021 | 32.25 | 32.25 | 32.25 | 32.25 | 1,077 | -0.33(-1.01%) |
Sep 09, 2021 | 33.00 | 33.00 | 32.58 | 32.58 | 1,148 | -0.27(-0.82%) |
Sep 08, 2021 | 32.89 | 32.89 | 32.85 | 32.85 | 1,623 | -0.04(-0.12%) |
Sep 07, 2021 | 32.83 | 32.89 | 32.83 | 32.89 | 278 | -0.36(-1.09%) |
Sep 03, 2021 | 33.09 | 33.25 | 33.01 | 33.25 | 5,906 | +0.14(+0.42%) |
Sep 02, 2021 | 32.93 | 33.11 | 32.93 | 33.11 | 218,163 | +0.35(+1.05%) |