Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.14 | 31.24 | 30.77 | 30.93 | 13,943 | -0.44(-1.39%) |
Nov 29, 2021 | 31.41 | 31.41 | 31.29 | 31.37 | 1,475 | +0.11(+0.35%) |
Nov 26, 2021 | 32.10 | 32.10 | 31.23 | 31.26 | 8,200 | -0.91(-2.83%) |
Nov 24, 2021 | 32.10 | 32.17 | 32.10 | 32.17 | 784 | -0.02(-0.05%) |
Nov 23, 2021 | 32.10 | 32.20 | 32.10 | 32.19 | 3,513 | +0.07(+0.23%) |
Nov 22, 2021 | 32.09 | 32.13 | 32.09 | 32.11 | 1,676 | +0.14(+0.43%) |
Nov 19, 2021 | 32.00 | 32.06 | 31.92 | 31.97 | 3,492 | -0.10(-0.32%) |
Nov 18, 2021 | 32.17 | 32.08 | 32.08 | 32.08 | 933 | -0.10(-0.31%) |
Nov 17, 2021 | 32.20 | 32.20 | 32.17 | 32.17 | 1,125 | -0.02(-0.06%) |
Nov 16, 2021 | 32.21 | 32.21 | 32.17 | 32.20 | 8,185 | -0.19(-0.57%) |
Nov 15, 2021 | 32.29 | 32.38 | 32.28 | 32.38 | 1,470 | +0.03(+0.08%) |
Nov 12, 2021 | 32.34 | 32.35 | 32.30 | 32.35 | 3,288 | -0.03(-0.08%) |
Nov 11, 2021 | 32.35 | 32.38 | 32.35 | 32.38 | 593 | +0.26(+0.81%) |
Nov 10, 2021 | 32.20 | 32.12 | 32.12 | 3,872 | -0.26(-0.79%) | |
Nov 09, 2021 | 32.38 | 32.41 | 32.38 | 32.38 | 1,636 | +0.04(+0.11%) |
Nov 08, 2021 | 32.38 | 32.45 | 32.34 | 32.34 | 1,223 | -0.03(-0.09%) |
Nov 05, 2021 | 32.33 | 32.38 | 32.29 | 32.37 | 3,335 | +0.35(+1.09%) |
Nov 04, 2021 | 32.17 | 32.17 | 32.02 | 32.02 | 1,075 | -0.14(-0.43%) |
Nov 03, 2021 | 32.09 | 32.16 | 32.04 | 32.16 | 550 | +0.17(+0.52%) |
Nov 02, 2021 | 32.00 | 32.03 | 31.97 | 31.99 | 2,436 | +0.07(+0.21%) |
Nov 01, 2021 | 32.03 | 32.03 | 31.92 | 31.92 | 2,812 | -0.03(-0.08%) |
Oct 29, 2021 | 31.95 | 31.95 | 31.88 | 31.95 | 1,013 | -0.09(-0.28%) |
Oct 28, 2021 | 31.99 | 32.07 | 31.99 | 32.04 | 2,121 | +0.00(+0.00%) |
Oct 27, 2021 | 32.03 | 32.06 | 32.03 | 32.04 | 966 | -0.03(-0.09%) |
Oct 26, 2021 | 32.03 | 32.12 | 32.07 | 4,147 | -0.15(-0.48%) | |
Oct 25, 2021 | 31.96 | 32.22 | 31.96 | 32.22 | 1,036 | +0.25(+0.80%) |
Oct 22, 2021 | 31.92 | 31.96 | 31.92 | 31.96 | 742 | -0.07(-0.20%) |
Oct 21, 2021 | 32.04 | 32.04 | 31.92 | 32.03 | 3,451 | -0.37(-1.16%) |
Oct 20, 2021 | 32.00 | 32.49 | 31.99 | 32.41 | 6,439 | +0.47(+1.46%) |
Oct 19, 2021 | 31.83 | 31.98 | 31.79 | 31.94 | 5,403 | +0.07(+0.22%) |
Oct 18, 2021 | 31.71 | 31.87 | 31.71 | 31.87 | 4,449 | +0.06(+0.19%) |
Oct 15, 2021 | 32.04 | 32.04 | 31.81 | 31.81 | 3,412 | +0.06(+0.19%) |
Oct 14, 2021 | 31.72 | 31.79 | 31.66 | 31.75 | 7,793 | +0.15(+0.48%) |
Oct 13, 2021 | 31.37 | 31.60 | 31.37 | 31.60 | 1,430 | +0.18(+0.56%) |
Oct 12, 2021 | 31.58 | 31.58 | 31.42 | 31.42 | 672 | +0.07(+0.21%) |
Oct 11, 2021 | 31.30 | 31.59 | 31.30 | 31.36 | 1,863 | -0.05(-0.17%) |
Oct 08, 2021 | 31.53 | 31.66 | 31.41 | 31.41 | 4,075 | -0.46(-1.44%) |
Oct 07, 2021 | 31.84 | 32.09 | 31.46 | 31.87 | 5,009 | +0.33(+1.06%) |
Oct 06, 2021 | 31.19 | 31.54 | 31.09 | 31.54 | 10,859 | +0.11(+0.35%) |
Oct 05, 2021 | 31.43 | 31.95 | 31.40 | 31.42 | 15,597 | +0.00(+0.01%) |
Oct 04, 2021 | 31.40 | 31.57 | 31.35 | 31.42 | 5,889 | +0.14(+0.44%) |
Oct 01, 2021 | 31.25 | 31.47 | 30.34 | 31.28 | 9,244 | +0.24(+0.77%) |
Sep 30, 2021 | 31.16 | 31.16 | 30.98 | 31.05 | 1,924 | -0.15(-0.48%) |
Sep 29, 2021 | 31.24 | 31.27 | 31.15 | 31.19 | 897 | -0.23(-0.72%) |
Sep 28, 2021 | 31.32 | 31.49 | 31.22 | 31.42 | 4,394 | -0.26(-0.81%) |
Sep 27, 2021 | 31.48 | 31.72 | 31.15 | 31.68 | 70,160 | +0.35(+1.11%) |
Sep 24, 2021 | 31.63 | 31.63 | 31.33 | 31.33 | 1,948 | -0.81(-2.51%) |
Sep 23, 2021 | 32.01 | 32.14 | 31.97 | 32.14 | 2,703 | +0.48(+1.50%) |
Sep 22, 2021 | 31.89 | 31.92 | 31.57 | 31.66 | 12,611 | -0.07(-0.20%) |
Sep 21, 2021 | 31.58 | 31.80 | 31.58 | 31.73 | 4,869 | +0.13(+0.41%) |
Sep 20, 2021 | 31.51 | 31.60 | 31.40 | 31.60 | 8,971 | -0.36(-1.14%) |
Sep 17, 2021 | 32.12 | 32.14 | 31.88 | 31.96 | 1,847 | -0.17(-0.54%) |
Sep 16, 2021 | 32.09 | 32.22 | 32.09 | 32.13 | 1,134 | -0.12(-0.39%) |
Sep 15, 2021 | 32.20 | 32.30 | 32.20 | 32.26 | 718 | +0.21(+0.65%) |
Sep 14, 2021 | 32.20 | 32.20 | 32.05 | 32.05 | 3,446 | -0.23(-0.71%) |
Sep 13, 2021 | 32.08 | 32.28 | 32.08 | 32.28 | 3,875 | +0.20(+0.64%) |
Sep 10, 2021 | 32.27 | 32.27 | 32.08 | 32.08 | 4,173 | -0.43(-1.34%) |
Sep 09, 2021 | 32.13 | 32.66 | 32.13 | 32.51 | 6,953 | +0.55(+1.72%) |
Sep 08, 2021 | 32.40 | 32.40 | 31.96 | 31.96 | 21,360 | -0.43(-1.33%) |
Sep 07, 2021 | 32.37 | 32.44 | 32.36 | 32.39 | 2,196 | -0.13(-0.40%) |
Sep 03, 2021 | 32.43 | 32.55 | 32.43 | 32.52 | 1,370 | -0.07(-0.21%) |
Sep 02, 2021 | 32.86 | 32.86 | 32.55 | 32.59 | 1,065 | -0.03(-0.09%) |