Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.59 | 33.59 | 32.82 | 32.90 | 24,486 | -0.81(-2.40%) |
Nov 29, 2021 | 33.63 | 33.78 | 33.39 | 33.71 | 47,840 | +0.46(+1.38%) |
Nov 26, 2021 | 33.48 | 33.48 | 33.18 | 33.25 | 24,107 | -0.61(-1.81%) |
Nov 24, 2021 | 33.63 | 33.86 | 33.50 | 33.86 | 4,862 | +0.08(+0.23%) |
Nov 23, 2021 | 33.85 | 33.85 | 33.47 | 33.79 | 25,890 | -0.15(-0.43%) |
Nov 22, 2021 | 34.38 | 34.40 | 33.93 | 33.93 | 15,402 | -0.33(-0.97%) |
Nov 19, 2021 | 34.44 | 34.49 | 34.25 | 34.26 | 30,287 | -0.12(-0.34%) |
Nov 18, 2021 | 34.25 | 34.39 | 34.25 | 34.38 | 41,332 | -0.06(-0.18%) |
Nov 17, 2021 | 34.44 | 34.47 | 34.39 | 34.44 | 19,116 | -0.20(-0.58%) |
Nov 16, 2021 | 34.44 | 34.73 | 34.44 | 34.64 | 13,313 | +0.21(+0.62%) |
Nov 15, 2021 | 34.49 | 34.58 | 34.40 | 34.43 | 19,267 | +0.01(+0.03%) |
Nov 12, 2021 | 34.29 | 34.43 | 34.23 | 34.42 | 25,241 | +0.27(+0.80%) |
Nov 11, 2021 | 34.25 | 34.25 | 34.12 | 34.15 | 8,789 | +0.10(+0.29%) |
Nov 10, 2021 | 34.23 | 34.05 | 12,830 | -0.30(-0.88%) | ||
Nov 09, 2021 | 34.31 | 34.38 | 34.23 | 34.35 | 17,047 | +0.02(+0.06%) |
Nov 08, 2021 | 34.33 | 34.35 | 34.20 | 34.33 | 14,049 | +0.18(+0.51%) |
Nov 05, 2021 | 34.25 | 34.38 | 34.08 | 34.16 | 13,102 | -0.04(-0.11%) |
Nov 04, 2021 | 34.08 | 34.20 | 34.03 | 34.20 | 4,259 | +0.22(+0.66%) |
Nov 03, 2021 | 33.76 | 33.98 | 33.71 | 33.97 | 3,585 | +0.17(+0.49%) |
Nov 02, 2021 | 33.71 | 33.82 | 33.67 | 33.81 | 23,064 | +0.15(+0.43%) |
Nov 01, 2021 | 33.71 | 33.61 | 33.57 | 33.66 | 12,090 | +0.05(+0.14%) |
Oct 29, 2021 | 33.49 | 33.65 | 33.49 | 33.61 | 48,366 | +0.10(+0.29%) |
Oct 28, 2021 | 33.28 | 33.51 | 33.28 | 33.51 | 7,076 | +0.36(+1.09%) |
Oct 27, 2021 | 33.52 | 33.52 | 33.15 | 33.15 | 14,993 | -0.51(-1.51%) |
Oct 26, 2021 | 33.75 | 33.66 | 33.66 | 10,167 | +0.06(+0.17%) | |
Oct 25, 2021 | 33.70 | 33.71 | 33.48 | 33.60 | 23,344 | +0.08(+0.23%) |
Oct 22, 2021 | 33.56 | 33.59 | 33.40 | 33.52 | 3,016 | -0.00(-0.01%) |
Oct 21, 2021 | 33.29 | 33.53 | 33.29 | 33.53 | 34,364 | +0.19(+0.56%) |
Oct 20, 2021 | 33.36 | 33.40 | 33.34 | 33.34 | 13,939 | +0.11(+0.34%) |
Oct 19, 2021 | 33.06 | 33.23 | 33.06 | 33.23 | 7,579 | +0.22(+0.66%) |
Oct 18, 2021 | 32.81 | 33.01 | 32.80 | 33.01 | 23,715 | +0.13(+0.41%) |
Oct 15, 2021 | 32.81 | 32.97 | 32.81 | 32.87 | 11,117 | +0.20(+0.60%) |
Oct 14, 2021 | 32.44 | 32.70 | 32.44 | 32.68 | 4,800 | +0.59(+1.85%) |
Oct 13, 2021 | 31.91 | 32.08 | 31.91 | 32.08 | 6,876 | +0.25(+0.78%) |
Oct 12, 2021 | 31.91 | 32.00 | 31.80 | 31.83 | 3,620 | -0.02(-0.06%) |
Oct 11, 2021 | 32.15 | 32.21 | 31.85 | 31.85 | 8,538 | -0.23(-0.72%) |
Oct 08, 2021 | 32.19 | 32.19 | 32.08 | 32.08 | 1,396 | -0.16(-0.51%) |
Oct 07, 2021 | 32.32 | 32.47 | 32.25 | 32.25 | 8,246 | +0.34(+1.07%) |
Oct 06, 2021 | 31.62 | 31.92 | 31.53 | 31.91 | 25,033 | +0.06(+0.20%) |
Oct 05, 2021 | 31.68 | 31.97 | 31.63 | 31.84 | 6,512 | +0.29(+0.91%) |
Oct 04, 2021 | 31.97 | 31.97 | 31.40 | 31.56 | 25,030 | -0.47(-1.48%) |
Oct 01, 2021 | 31.82 | 32.13 | 31.55 | 32.03 | 4,984 | +0.34(+1.07%) |
Sep 30, 2021 | 31.90 | 31.99 | 31.69 | 31.69 | 1,268 | -0.33(-1.04%) |
Sep 29, 2021 | 32.19 | 32.21 | 31.99 | 32.02 | 19,855 | +0.00(+0.00%) |
Sep 28, 2021 | 32.33 | 32.33 | 31.98 | 32.02 | 25,985 | -0.71(-2.17%) |
Sep 27, 2021 | 32.88 | 32.88 | 32.73 | 32.73 | 11,783 | -0.20(-0.59%) |
Sep 24, 2021 | 32.94 | 32.96 | 32.87 | 32.93 | 8,331 | -0.03(-0.09%) |
Sep 23, 2021 | 32.73 | 33.05 | 32.73 | 32.96 | 5,585 | +0.40(+1.23%) |
Sep 22, 2021 | 32.56 | 32.63 | 32.51 | 32.56 | 19,146 | +0.32(+1.00%) |
Sep 21, 2021 | 32.46 | 32.49 | 32.17 | 32.24 | 6,450 | -0.02(-0.06%) |
Sep 20, 2021 | 32.35 | 32.35 | 31.93 | 32.26 | 15,887 | -0.56(-1.70%) |
Sep 17, 2021 | 33.01 | 33.01 | 32.80 | 32.81 | 6,246 | -0.22(-0.68%) |
Sep 16, 2021 | 33.08 | 33.08 | 32.81 | 33.04 | 18,371 | -0.03(-0.09%) |
Sep 15, 2021 | 32.93 | 33.10 | 32.83 | 33.07 | 38,672 | +0.22(+0.68%) |
Sep 14, 2021 | 33.14 | 33.14 | 32.83 | 32.84 | 11,500 | -0.14(-0.41%) |
Sep 13, 2021 | 33.26 | 33.26 | 32.86 | 32.98 | 4,103 | -0.05(-0.15%) |
Sep 10, 2021 | 33.43 | 33.45 | 33.03 | 33.03 | 8,215 | -0.30(-0.91%) |
Sep 09, 2021 | 33.46 | 33.52 | 33.32 | 33.33 | 5,618 | -0.15(-0.44%) |
Sep 08, 2021 | 33.55 | 33.55 | 33.32 | 33.48 | 5,328 | -0.07(-0.20%) |
Sep 07, 2021 | 33.96 | 33.96 | 33.53 | 33.54 | 14,619 | -0.39(-1.15%) |
Sep 03, 2021 | 33.85 | 33.94 | 33.79 | 33.93 | 7,484 | +0.07(+0.20%) |
Sep 02, 2021 | 33.88 | 33.88 | 33.75 | 33.86 | 14,599 | +0.03(+0.10%) |