Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.82 | 32.14 | 31.35 | 31.55 | 302,336 | -0.38(-1.18%) |
Nov 29, 2021 | 32.37 | 32.38 | 31.54 | 31.93 | 248,750 | -0.37(-1.14%) |
Nov 26, 2021 | 32.52 | 32.82 | 32.03 | 32.30 | 120,974 | -0.52(-1.57%) |
Nov 24, 2021 | 32.99 | 33.19 | 32.79 | 32.81 | 227,413 | -0.29(-0.87%) |
Nov 23, 2021 | 32.58 | 33.21 | 32.19 | 33.10 | 247,592 | +0.53(+1.64%) |
Nov 22, 2021 | 32.34 | 33.33 | 32.33 | 32.57 | 459,273 | +0.37(+1.14%) |
Nov 19, 2021 | 31.87 | 32.55 | 31.87 | 32.20 | 228,979 | +0.25(+0.79%) |
Nov 18, 2021 | 32.60 | 32.03 | 31.89 | 31.95 | 184,987 | -0.64(-1.96%) |
Nov 17, 2021 | 32.58 | 32.82 | 32.29 | 32.59 | 210,917 | +0.06(+0.19%) |
Nov 16, 2021 | 32.50 | 32.57 | 32.14 | 32.53 | 193,297 | +0.10(+0.30%) |
Nov 15, 2021 | 31.86 | 32.51 | 31.79 | 32.43 | 172,623 | +0.61(+1.93%) |
Nov 12, 2021 | 31.85 | 31.97 | 31.48 | 31.82 | 162,984 | +0.11(+0.33%) |
Nov 11, 2021 | 31.90 | 31.90 | 31.39 | 31.71 | 172,784 | -0.18(-0.58%) |
Nov 10, 2021 | 32.08 | 31.90 | 272,289 | -0.20(-0.63%) | ||
Nov 09, 2021 | 32.46 | 32.63 | 32.05 | 32.10 | 194,549 | -0.52(-1.58%) |
Nov 08, 2021 | 32.29 | 32.74 | 32.11 | 32.61 | 198,425 | +0.37(+1.14%) |
Nov 05, 2021 | 32.48 | 32.96 | 32.20 | 32.25 | 237,070 | -0.08(-0.24%) |
Nov 04, 2021 | 32.37 | 32.61 | 32.25 | 32.32 | 163,455 | -0.06(-0.19%) |
Nov 03, 2021 | 31.97 | 32.60 | 31.77 | 32.39 | 188,250 | +0.37(+1.15%) |
Nov 02, 2021 | 31.83 | 32.10 | 31.62 | 32.02 | 141,259 | +0.23(+0.72%) |
Nov 01, 2021 | 31.46 | 31.94 | 31.39 | 31.79 | 153,943 | +0.24(+0.75%) |
Oct 29, 2021 | 32.11 | 32.38 | 31.51 | 31.55 | 227,740 | -0.55(-1.72%) |
Oct 28, 2021 | 31.55 | 32.18 | 31.55 | 32.11 | 196,611 | +0.48(+1.52%) |
Oct 27, 2021 | 31.54 | 31.71 | 31.26 | 31.62 | 157,064 | +0.10(+0.31%) |
Oct 26, 2021 | 31.62 | 31.53 | 208,131 | +0.01(+0.03%) | ||
Oct 25, 2021 | 31.48 | 31.65 | 31.25 | 31.52 | 154,023 | +0.06(+0.19%) |
Oct 22, 2021 | 31.05 | 31.51 | 31.03 | 31.46 | 151,121 | +0.39(+1.27%) |
Oct 21, 2021 | 30.98 | 31.25 | 30.98 | 31.06 | 188,405 | +0.03(+0.08%) |
Oct 20, 2021 | 31.13 | 31.37 | 30.99 | 31.04 | 172,175 | -0.14(-0.45%) |
Oct 19, 2021 | 30.68 | 31.18 | 30.58 | 31.18 | 211,091 | +0.42(+1.37%) |
Oct 18, 2021 | 30.72 | 31.16 | 30.57 | 30.76 | 302,298 | +0.09(+0.29%) |
Oct 15, 2021 | 30.50 | 30.73 | 30.27 | 30.67 | 314,255 | +0.39(+1.27%) |
Oct 14, 2021 | 30.23 | 30.57 | 30.22 | 30.29 | 178,480 | +0.06(+0.20%) |
Oct 13, 2021 | 30.43 | 30.50 | 30.18 | 30.22 | 163,149 | -0.27(-0.89%) |
Oct 12, 2021 | 30.22 | 30.63 | 30.09 | 30.50 | 188,525 | +0.24(+0.78%) |
Oct 11, 2021 | 30.26 | 30.45 | 30.01 | 30.26 | 218,340 | -0.11(-0.35%) |
Oct 08, 2021 | 30.79 | 31.13 | 30.26 | 30.36 | 343,221 | -0.43(-1.39%) |
Oct 07, 2021 | 31.13 | 31.53 | 30.65 | 30.79 | 506,576 | -0.38(-1.21%) |
Oct 06, 2021 | 30.70 | 31.30 | 30.46 | 31.17 | 298,285 | +0.47(+1.54%) |
Oct 05, 2021 | 30.72 | 30.93 | 30.57 | 30.70 | 300,628 | -0.06(-0.20%) |
Oct 04, 2021 | 31.17 | 31.25 | 30.62 | 30.76 | 318,212 | -0.29(-0.93%) |
Oct 01, 2021 | 32.11 | 32.34 | 30.99 | 31.05 | 368,165 | -0.59(-1.88%) |
Sep 30, 2021 | 32.04 | 32.10 | 31.59 | 31.64 | 322,780 | -0.25(-0.80%) |
Sep 29, 2021 | 31.47 | 32.60 | 30.07 | 31.90 | 621,460 | +0.48(+1.53%) |
Sep 28, 2021 | 31.82 | 31.96 | 31.36 | 31.41 | 355,145 | -0.39(-1.21%) |
Sep 27, 2021 | 32.01 | 32.42 | 31.62 | 31.80 | 438,079 | -0.16(-0.49%) |
Sep 24, 2021 | 31.96 | 32.18 | 31.69 | 31.96 | 255,809 | -0.03(-0.08%) |
Sep 23, 2021 | 32.20 | 32.56 | 31.95 | 31.98 | 307,538 | -0.22(-0.68%) |
Sep 22, 2021 | 32.41 | 32.74 | 32.10 | 32.20 | 335,104 | -0.02(-0.05%) |
Sep 21, 2021 | 31.24 | 32.40 | 31.19 | 32.22 | 606,073 | +1.17(+3.78%) |
Sep 20, 2021 | 30.84 | 31.37 | 30.83 | 31.05 | 293,130 | -0.08(-0.25%) |
Sep 17, 2021 | 30.55 | 31.54 | 30.55 | 31.13 | 1,321,915 | -0.28(-0.89%) |
Sep 16, 2021 | 30.99 | 31.51 | 30.75 | 31.41 | 286,459 | +0.45(+1.44%) |
Sep 15, 2021 | 31.62 | 31.62 | 30.71 | 30.96 | 473,109 | -0.60(-1.89%) |
Sep 14, 2021 | 31.00 | 31.56 | 30.77 | 31.55 | 492,313 | +0.66(+2.12%) |
Sep 13, 2021 | 30.85 | 31.00 | 30.48 | 30.90 | 400,720 | +0.05(+0.17%) |
Sep 10, 2021 | 31.06 | 31.13 | 30.71 | 30.85 | 436,952 | -0.16(-0.51%) |
Sep 09, 2021 | 32.71 | 32.75 | 30.94 | 31.00 | 648,343 | -1.94(-5.90%) |
Sep 08, 2021 | 32.98 | 33.12 | 32.47 | 32.95 | 367,160 | -0.18(-0.53%) |
Sep 07, 2021 | 31.74 | 33.98 | 31.74 | 33.12 | 783,084 | +1.33(+4.18%) |
Sep 03, 2021 | 32.04 | 32.05 | 31.55 | 31.79 | 164,107 | -0.17(-0.52%) |
Sep 02, 2021 | 32.04 | 32.25 | 31.74 | 31.96 | 177,331 | -0.05(-0.16%) |