Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.35 | 34.38 | 33.68 | 33.68 | 2,872 | -1.03(-2.96%) |
Nov 29, 2021 | 34.76 | 34.81 | 34.67 | 34.71 | 904 | +0.07(+0.20%) |
Nov 26, 2021 | 34.69 | 34.69 | 34.64 | 34.64 | 195 | -0.43(-1.22%) |
Nov 24, 2021 | 35.13 | 35.13 | 34.99 | 35.07 | 1,630 | -0.17(-0.47%) |
Nov 23, 2021 | 35.23 | 35.23 | 35.23 | 35.23 | 106 | +0.21(+0.59%) |
Nov 22, 2021 | 34.78 | 35.11 | 34.78 | 35.02 | 3,514 | +0.39(+1.12%) |
Nov 19, 2021 | 34.82 | 34.85 | 34.64 | 34.64 | 819 | -0.22(-0.62%) |
Nov 18, 2021 | 34.78 | 34.85 | 34.82 | 34.85 | 5,042 | -0.04(-0.11%) |
Nov 17, 2021 | 34.85 | 34.89 | 34.85 | 34.89 | 106 | -0.15(-0.42%) |
Nov 16, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 129 | -0.14(-0.41%) |
Nov 15, 2021 | 35.14 | 35.18 | 35.14 | 35.18 | 305 | +0.13(+0.38%) |
Nov 12, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 118 | +0.05(+0.14%) |
Nov 11, 2021 | 35.03 | 35.03 | 34.95 | 35.00 | 3,697 | -0.05(-0.15%) |
Nov 10, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | +0.08(+0.23%) |
Nov 09, 2021 | 34.97 | 34.97 | 34.97 | 34.97 | 126 | +0.13(+0.37%) |
Nov 08, 2021 | 34.84 | 34.84 | 34.84 | 34.84 | 33 | -0.31(-0.87%) |
Nov 05, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 101 | +0.21(+0.61%) |
Nov 04, 2021 | 34.77 | 34.93 | 34.77 | 34.93 | 408 | +0.07(+0.20%) |
Nov 03, 2021 | 34.87 | 34.87 | 34.87 | 34.87 | 172 | +0.49(+1.43%) |
Nov 02, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 113 | +0.06(+0.17%) |
Nov 01, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 85 | +0.16(+0.47%) |
Oct 29, 2021 | 34.16 | 34.16 | 34.16 | 34.16 | 101 | -0.02(-0.07%) |
Oct 28, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,685 | +0.27(+0.79%) |
Oct 27, 2021 | 34.54 | 34.54 | 33.91 | 33.91 | 369 | -0.32(-0.93%) |
Oct 26, 2021 | 34.29 | 34.29 | 34.23 | 34.23 | 518 | +0.04(+0.10%) |
Oct 25, 2021 | 34.21 | 34.26 | 34.20 | 34.20 | 1,270 | -0.07(-0.21%) |
Oct 22, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 101 | +0.24(+0.70%) |
Oct 21, 2021 | 34.04 | 34.04 | 34.03 | 34.03 | 305 | -0.11(-0.33%) |
Oct 20, 2021 | 34.14 | 34.14 | 34.14 | 34.14 | 129 | +0.27(+0.78%) |
Oct 19, 2021 | 33.65 | 33.88 | 33.65 | 33.88 | 370 | +0.06(+0.17%) |
Oct 18, 2021 | 33.95 | 33.95 | 33.82 | 33.82 | 148 | -0.08(-0.25%) |
Oct 15, 2021 | 34.25 | 34.26 | 33.90 | 33.90 | 733 | -0.12(-0.36%) |
Oct 14, 2021 | 34.09 | 34.10 | 34.03 | 34.03 | 962 | +0.36(+1.06%) |
Oct 13, 2021 | 33.65 | 33.67 | 33.62 | 33.67 | 1,043 | +0.02(+0.05%) |
Oct 12, 2021 | 33.70 | 33.70 | 33.65 | 33.65 | 264 | +0.06(+0.18%) |
Oct 11, 2021 | 33.80 | 33.80 | 33.51 | 33.59 | 690 | -0.09(-0.26%) |
Oct 08, 2021 | 33.72 | 33.73 | 33.64 | 33.68 | 2,463 | +0.01(+0.04%) |
Oct 07, 2021 | 33.98 | 33.98 | 33.66 | 33.67 | 901 | +0.07(+0.20%) |
Oct 06, 2021 | 33.17 | 33.60 | 32.84 | 33.60 | 4,062 | +0.20(+0.59%) |
Oct 05, 2021 | 33.41 | 33.44 | 33.36 | 33.40 | 1,898 | +0.15(+0.45%) |
Oct 04, 2021 | 33.22 | 33.26 | 33.05 | 33.26 | 1,773 | -0.09(-0.26%) |
Oct 01, 2021 | 33.22 | 33.40 | 33.22 | 33.34 | 1,136 | +0.06(+0.18%) |
Sep 30, 2021 | 33.47 | 33.50 | 33.23 | 33.28 | 1,876 | -0.59(-1.73%) |
Sep 29, 2021 | 33.57 | 33.98 | 33.57 | 33.87 | 2,681 | +0.32(+0.96%) |
Sep 28, 2021 | 33.44 | 33.60 | 33.44 | 33.55 | 1,166 | -0.30(-0.89%) |
Sep 27, 2021 | 33.87 | 33.99 | 33.81 | 33.85 | 1,832 | -0.02(-0.05%) |
Sep 24, 2021 | 33.83 | 33.94 | 33.81 | 33.87 | 1,596 | +0.05(+0.15%) |
Sep 23, 2021 | 33.95 | 33.95 | 33.81 | 33.81 | 4,240 | +0.20(+0.58%) |
Sep 22, 2021 | 33.74 | 33.85 | 33.61 | 33.62 | 1,252 | +0.01(+0.03%) |
Sep 21, 2021 | 33.68 | 33.68 | 33.61 | 33.61 | 303 | -0.03(-0.10%) |
Sep 20, 2021 | 33.74 | 33.81 | 33.43 | 33.64 | 5,095 | -0.38(-1.11%) |
Sep 17, 2021 | 34.06 | 34.07 | 34.01 | 34.02 | 938 | -0.15(-0.45%) |
Sep 16, 2021 | 34.07 | 34.17 | 34.06 | 34.17 | 428 | -0.06(-0.17%) |
Sep 15, 2021 | 34.18 | 34.24 | 34.17 | 34.23 | 384 | +0.21(+0.61%) |
Sep 14, 2021 | 34.07 | 34.07 | 33.96 | 34.02 | 739 | -0.26(-0.74%) |
Sep 13, 2021 | 34.36 | 34.36 | 34.18 | 34.27 | 850 | +0.14(+0.41%) |
Sep 10, 2021 | 34.07 | 34.31 | 34.06 | 34.14 | 2,079 | -0.24(-0.71%) |
Sep 09, 2021 | 34.41 | 34.41 | 34.38 | 34.38 | 527 | -0.23(-0.67%) |
Sep 08, 2021 | 34.51 | 34.61 | 34.51 | 34.61 | 682 | +0.26(+0.74%) |
Sep 07, 2021 | 34.76 | 34.76 | 34.36 | 34.36 | 857 | -0.38(-1.09%) |
Sep 03, 2021 | 34.70 | 34.73 | 34.70 | 34.73 | 507 | -0.07(-0.20%) |
Sep 02, 2021 | 34.67 | 34.80 | 34.67 | 34.80 | 689 | +0.17(+0.49%) |