Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.97 | 32.14 | 31.30 | 31.38 | 40,690 | -0.64(-1.98%) |
Nov 29, 2021 | 31.90 | 32.12 | 31.71 | 32.02 | 31,603 | +0.46(+1.45%) |
Nov 26, 2021 | 31.83 | 31.93 | 31.46 | 31.56 | 17,913 | -0.63(-1.94%) |
Nov 24, 2021 | 31.77 | 32.18 | 31.66 | 32.18 | 14,714 | +0.27(+0.84%) |
Nov 23, 2021 | 32.15 | 32.30 | 31.72 | 31.92 | 25,003 | -0.40(-1.23%) |
Nov 22, 2021 | 32.94 | 33.08 | 32.31 | 32.31 | 38,332 | -0.49(-1.48%) |
Nov 19, 2021 | 32.90 | 33.04 | 32.78 | 32.80 | 16,745 | -0.02(-0.06%) |
Nov 18, 2021 | 32.90 | 32.84 | 32.54 | 32.82 | 32,384 | -0.09(-0.27%) |
Nov 17, 2021 | 33.16 | 33.17 | 32.85 | 32.91 | 19,305 | -0.26(-0.78%) |
Nov 16, 2021 | 32.81 | 33.20 | 32.81 | 33.17 | 17,872 | +0.43(+1.30%) |
Nov 15, 2021 | 32.95 | 32.95 | 32.69 | 32.74 | 26,250 | -0.12(-0.36%) |
Nov 12, 2021 | 32.43 | 32.86 | 32.42 | 32.86 | 37,331 | +0.45(+1.38%) |
Nov 11, 2021 | 32.36 | 32.55 | 32.36 | 32.41 | 32,744 | +0.36(+1.11%) |
Nov 10, 2021 | 32.47 | 32.06 | 38,311 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.82 | 32.88 | 32.58 | 32.69 | 23,411 | -0.06(-0.18%) |
Nov 08, 2021 | 32.67 | 32.80 | 32.64 | 32.75 | 25,397 | +0.32(+0.98%) |
Nov 05, 2021 | 32.64 | 32.69 | 32.40 | 32.43 | 25,348 | -0.06(-0.18%) |
Nov 04, 2021 | 32.26 | 32.54 | 32.25 | 32.49 | 21,196 | +0.46(+1.42%) |
Nov 03, 2021 | 31.79 | 32.08 | 31.73 | 32.04 | 15,681 | +0.36(+1.13%) |
Nov 02, 2021 | 31.69 | 31.75 | 31.61 | 31.68 | 19,466 | -0.06(-0.19%) |
Nov 01, 2021 | 31.53 | 31.74 | 31.47 | 31.74 | 47,272 | +0.27(+0.85%) |
Oct 29, 2021 | 31.22 | 31.48 | 31.22 | 31.47 | 20,522 | +0.00(+0.00%) |
Oct 28, 2021 | 31.19 | 31.47 | 31.17 | 31.47 | 20,331 | +0.38(+1.21%) |
Oct 27, 2021 | 31.29 | 31.40 | 31.09 | 31.09 | 18,358 | -0.35(-1.10%) |
Oct 26, 2021 | 31.69 | 31.44 | 37,505 | -0.11(-0.35%) | ||
Oct 25, 2021 | 31.46 | 31.62 | 31.31 | 31.55 | 36,205 | +0.16(+0.51%) |
Oct 22, 2021 | 31.63 | 31.68 | 31.34 | 31.39 | 22,874 | -0.41(-1.28%) |
Oct 21, 2021 | 31.61 | 31.85 | 31.61 | 31.80 | 26,015 | +0.02(+0.06%) |
Oct 20, 2021 | 31.89 | 31.91 | 31.70 | 31.78 | 20,797 | -0.05(-0.16%) |
Oct 19, 2021 | 31.61 | 31.86 | 31.61 | 31.83 | 35,359 | +0.32(+1.01%) |
Oct 18, 2021 | 31.21 | 31.52 | 31.21 | 31.51 | 38,111 | +0.21(+0.67%) |
Oct 15, 2021 | 31.25 | 31.43 | 31.17 | 31.30 | 250,249 | +0.16(+0.53%) |
Oct 14, 2021 | 30.84 | 31.16 | 30.84 | 31.14 | 35,405 | +0.61(+2.00%) |
Oct 13, 2021 | 30.32 | 30.63 | 30.32 | 30.53 | 15,824 | +0.25(+0.82%) |
Oct 12, 2021 | 30.25 | 30.28 | 30.07 | 30.28 | 27,163 | +0.07(+0.23%) |
Oct 11, 2021 | 30.35 | 30.53 | 30.21 | 30.21 | 13,407 | -0.14(-0.46%) |
Oct 08, 2021 | 30.51 | 30.55 | 30.30 | 30.35 | 13,664 | -0.06(-0.20%) |
Oct 07, 2021 | 30.24 | 30.59 | 30.24 | 30.41 | 16,170 | +0.57(+1.90%) |
Oct 06, 2021 | 29.44 | 29.90 | 29.38 | 29.84 | 222,860 | -0.00(-0.00%) |
Oct 05, 2021 | 29.47 | 29.99 | 29.47 | 29.84 | 16,096 | +0.46(+1.55%) |
Oct 04, 2021 | 29.94 | 30.01 | 29.18 | 29.39 | 20,429 | -0.64(-2.12%) |
Oct 01, 2021 | 30.04 | 30.15 | 29.67 | 30.02 | 39,891 | -0.08(-0.26%) |
Sep 30, 2021 | 30.06 | 30.13 | 29.86 | 30.10 | 8,292 | +0.27(+0.90%) |
Sep 29, 2021 | 30.20 | 30.24 | 29.82 | 29.83 | 10,540 | -0.46(-1.51%) |
Sep 28, 2021 | 30.65 | 30.65 | 30.06 | 30.29 | 21,228 | -0.69(-2.24%) |
Sep 27, 2021 | 31.03 | 31.07 | 30.83 | 30.98 | 12,136 | -0.21(-0.68%) |
Sep 24, 2021 | 31.07 | 31.23 | 31.00 | 31.20 | 12,751 | -0.18(-0.59%) |
Sep 23, 2021 | 31.09 | 31.38 | 31.06 | 31.38 | 17,678 | +0.52(+1.67%) |
Sep 22, 2021 | 30.71 | 30.97 | 30.64 | 30.86 | 12,696 | +0.34(+1.11%) |
Sep 21, 2021 | 30.56 | 30.66 | 30.44 | 30.53 | 8,398 | +0.27(+0.89%) |
Sep 20, 2021 | 30.45 | 30.46 | 29.89 | 30.26 | 38,516 | -0.84(-2.71%) |
Sep 17, 2021 | 31.28 | 31.28 | 30.96 | 31.10 | 35,531 | -0.11(-0.35%) |
Sep 16, 2021 | 31.11 | 31.24 | 31.01 | 31.21 | 4,658 | -0.21(-0.66%) |
Sep 15, 2021 | 31.10 | 31.42 | 30.91 | 31.42 | 7,605 | +0.35(+1.12%) |
Sep 14, 2021 | 31.32 | 31.38 | 31.05 | 31.07 | 31,474 | -0.16(-0.51%) |
Sep 13, 2021 | 31.48 | 31.50 | 31.05 | 31.23 | 25,890 | -0.13(-0.41%) |
Sep 10, 2021 | 31.72 | 31.76 | 31.36 | 31.36 | 9,651 | -0.19(-0.60%) |
Sep 09, 2021 | 31.43 | 31.70 | 31.31 | 31.55 | 15,654 | +0.08(+0.25%) |
Sep 08, 2021 | 31.85 | 31.88 | 31.41 | 31.47 | 27,692 | -0.51(-1.58%) |
Sep 07, 2021 | 31.86 | 32.01 | 31.86 | 31.98 | 21,043 | +0.31(+0.97%) |
Sep 03, 2021 | 31.70 | 31.95 | 31.67 | 31.67 | 11,170 | -0.03(-0.09%) |
Sep 02, 2021 | 31.87 | 32.04 | 31.70 | 31.70 | 26,394 | -0.06(-0.19%) |