Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.47 | 32.63 | 31.75 | 32.17 | 561,512 | -0.44(-1.34%) |
Nov 29, 2021 | 32.71 | 33.01 | 32.21 | 32.61 | 422,795 | +0.47(+1.47%) |
Nov 26, 2021 | 32.42 | 32.51 | 31.76 | 32.13 | 279,399 | -0.59(-1.80%) |
Nov 24, 2021 | 32.22 | 32.99 | 31.75 | 32.72 | 390,692 | +0.26(+0.79%) |
Nov 23, 2021 | 32.90 | 33.07 | 32.26 | 32.47 | 533,766 | -0.62(-1.88%) |
Nov 22, 2021 | 33.72 | 33.92 | 32.77 | 33.09 | 992,402 | -0.46(-1.38%) |
Nov 19, 2021 | 33.05 | 33.58 | 32.90 | 33.55 | 478,929 | +0.55(+1.66%) |
Nov 18, 2021 | 33.48 | 33.08 | 32.76 | 33.00 | 470,802 | -0.47(-1.41%) |
Nov 17, 2021 | 32.98 | 33.52 | 32.85 | 33.48 | 349,748 | +0.51(+1.53%) |
Nov 16, 2021 | 33.48 | 33.85 | 32.66 | 32.97 | 550,642 | -0.71(-2.12%) |
Nov 15, 2021 | 34.00 | 34.26 | 33.24 | 33.68 | 544,416 | -0.22(-0.64%) |
Nov 12, 2021 | 33.51 | 33.98 | 33.42 | 33.90 | 530,721 | +0.53(+1.59%) |
Nov 11, 2021 | 31.84 | 33.49 | 31.56 | 33.37 | 739,776 | +1.55(+4.87%) |
Nov 10, 2021 | 33.08 | 31.82 | 1,232,266 | -1.29(-3.88%) | ||
Nov 09, 2021 | 32.86 | 33.23 | 32.71 | 33.10 | 1,040,823 | +0.19(+0.58%) |
Nov 08, 2021 | 33.34 | 33.38 | 32.88 | 32.91 | 558,142 | -0.10(-0.30%) |
Nov 05, 2021 | 33.17 | 33.40 | 32.67 | 33.01 | 591,257 | -0.08(-0.25%) |
Nov 04, 2021 | 32.72 | 33.13 | 32.58 | 33.10 | 430,404 | +0.37(+1.14%) |
Nov 03, 2021 | 32.74 | 32.89 | 32.41 | 32.72 | 338,650 | -0.21(-0.63%) |
Nov 02, 2021 | 33.36 | 33.48 | 32.46 | 32.93 | 591,088 | -0.28(-0.85%) |
Nov 01, 2021 | 32.86 | 32.63 | 32.63 | 33.21 | 697,384 | +0.58(+1.78%) |
Oct 29, 2021 | 32.51 | 32.95 | 32.24 | 32.63 | 430,025 | -0.03(-0.10%) |
Oct 28, 2021 | 31.40 | 32.70 | 31.40 | 32.66 | 704,481 | +1.48(+4.76%) |
Oct 27, 2021 | 31.20 | 31.79 | 30.95 | 31.18 | 558,381 | +0.24(+0.78%) |
Oct 26, 2021 | 30.77 | 30.94 | 344,455 | +0.27(+0.89%) | ||
Oct 25, 2021 | 30.43 | 30.79 | 30.39 | 30.67 | 447,764 | +0.22(+0.74%) |
Oct 22, 2021 | 30.23 | 30.48 | 29.99 | 30.44 | 355,414 | +0.29(+0.96%) |
Oct 21, 2021 | 30.22 | 30.54 | 29.93 | 30.15 | 516,897 | -0.07(-0.22%) |
Oct 20, 2021 | 30.27 | 30.48 | 29.96 | 30.22 | 501,852 | -0.11(-0.36%) |
Oct 19, 2021 | 29.67 | 30.35 | 29.65 | 30.33 | 442,951 | +0.83(+2.81%) |
Oct 18, 2021 | 30.00 | 30.04 | 29.46 | 29.50 | 450,364 | -0.54(-1.79%) |
Oct 15, 2021 | 30.00 | 30.33 | 29.79 | 30.04 | 1,054,039 | +0.17(+0.56%) |
Oct 14, 2021 | 30.77 | 30.86 | 29.82 | 29.87 | 553,040 | -0.66(-2.17%) |
Oct 13, 2021 | 29.44 | 30.56 | 29.42 | 30.53 | 655,935 | +1.28(+4.36%) |
Oct 12, 2021 | 28.42 | 29.33 | 28.42 | 29.26 | 823,595 | +0.86(+3.04%) |
Oct 11, 2021 | 28.55 | 28.84 | 28.27 | 28.39 | 654,497 | -0.06(-0.20%) |
Oct 08, 2021 | 28.92 | 28.96 | 28.44 | 28.45 | 311,826 | -0.38(-1.32%) |
Oct 07, 2021 | 28.98 | 29.28 | 28.79 | 28.83 | 491,373 | +0.06(+0.20%) |
Oct 06, 2021 | 28.40 | 28.89 | 28.07 | 28.77 | 542,807 | +0.12(+0.41%) |
Oct 05, 2021 | 28.76 | 29.01 | 28.64 | 28.66 | 365,740 | -0.02(-0.06%) |
Oct 04, 2021 | 28.58 | 28.95 | 28.38 | 28.68 | 551,819 | +0.06(+0.20%) |
Oct 01, 2021 | 28.81 | 28.92 | 28.46 | 28.62 | 374,755 | +0.00(+0.00%) |
Sep 30, 2021 | 28.58 | 28.83 | 28.47 | 28.62 | 374,987 | +0.07(+0.23%) |
Sep 29, 2021 | 28.58 | 29.12 | 28.48 | 28.55 | 462,161 | -0.01(-0.03%) |
Sep 28, 2021 | 29.21 | 29.23 | 28.51 | 28.56 | 695,168 | -0.78(-2.66%) |
Sep 27, 2021 | 29.50 | 29.87 | 29.23 | 29.34 | 381,158 | -0.32(-1.06%) |
Sep 24, 2021 | 29.77 | 29.86 | 29.49 | 29.65 | 320,683 | -0.27(-0.89%) |
Sep 23, 2021 | 30.33 | 30.60 | 29.86 | 29.92 | 392,401 | -0.16(-0.52%) |
Sep 22, 2021 | 29.89 | 30.54 | 29.84 | 30.08 | 447,581 | +0.17(+0.58%) |
Sep 21, 2021 | 30.01 | 30.15 | 29.82 | 29.90 | 410,639 | +0.07(+0.22%) |
Sep 20, 2021 | 30.33 | 30.33 | 29.22 | 29.84 | 937,932 | -0.90(-2.94%) |
Sep 17, 2021 | 30.86 | 31.20 | 30.57 | 30.74 | 994,171 | -0.06(-0.19%) |
Sep 16, 2021 | 31.03 | 31.13 | 30.77 | 30.80 | 372,384 | -0.28(-0.91%) |
Sep 15, 2021 | 30.99 | 31.29 | 30.55 | 31.08 | 396,127 | +0.02(+0.05%) |
Sep 14, 2021 | 31.00 | 31.30 | 30.84 | 31.06 | 453,246 | +0.22(+0.73%) |
Sep 13, 2021 | 31.26 | 31.26 | 30.54 | 30.84 | 507,701 | -0.13(-0.43%) |
Sep 10, 2021 | 31.52 | 31.52 | 30.95 | 30.97 | 465,767 | -0.34(-1.09%) |
Sep 09, 2021 | 31.39 | 31.62 | 31.24 | 31.31 | 260,966 | -0.07(-0.24%) |
Sep 08, 2021 | 31.54 | 31.84 | 31.35 | 31.39 | 836,869 | -0.12(-0.39%) |
Sep 07, 2021 | 31.69 | 31.79 | 31.20 | 31.51 | 420,660 | -0.13(-0.42%) |
Sep 03, 2021 | 31.95 | 31.95 | 31.55 | 31.64 | 286,494 | -0.25(-0.78%) |
Sep 02, 2021 | 31.53 | 32.04 | 31.44 | 31.89 | 352,437 | +0.41(+1.32%) |