Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.66 | 32.66 | 31.94 | 32.30 | 202,001 | -1.04(-3.12%) |
Nov 29, 2021 | 32.73 | 33.35 | 32.69 | 33.34 | 1,709 | +0.41(+1.25%) |
Nov 26, 2021 | 32.76 | 32.93 | 32.76 | 32.93 | 57,488 | -0.24(-0.72%) |
Nov 24, 2021 | 33.08 | 33.36 | 32.94 | 33.17 | 948 | -0.03(-0.09%) |
Nov 23, 2021 | 32.90 | 33.20 | 32.90 | 33.20 | 1,096 | -0.12(-0.36%) |
Nov 22, 2021 | 33.32 | 33.44 | 33.27 | 33.32 | 4,407 | -0.14(-0.42%) |
Nov 19, 2021 | 33.93 | 33.94 | 33.39 | 33.46 | 2,416 | -0.47(-1.39%) |
Nov 18, 2021 | 33.00 | 33.95 | 33.84 | 33.93 | 10,187 | +1.13(+3.45%) |
Nov 17, 2021 | 32.75 | 32.80 | 32.56 | 32.80 | 3,484 | -0.06(-0.18%) |
Nov 16, 2021 | 32.92 | 32.93 | 32.86 | 32.86 | 2,052 | +0.09(+0.27%) |
Nov 15, 2021 | 32.98 | 32.98 | 32.74 | 32.77 | 2,947 | +0.04(+0.12%) |
Nov 12, 2021 | 32.97 | 33.00 | 32.73 | 32.73 | 6,373 | -0.24(-0.74%) |
Nov 11, 2021 | 32.92 | 32.97 | 32.83 | 32.97 | 8,324 | -0.21(-0.62%) |
Nov 09, 2021 | 33.04 | 33.23 | 33.01 | 33.18 | 9,483 | +0.20(+0.61%) |
Nov 08, 2021 | 31.42 | 33.10 | 31.42 | 32.98 | 4,063 | +0.00(+0.02%) |
Nov 05, 2021 | 32.98 | 33.10 | 32.98 | 32.98 | 3,276 | +0.05(+0.15%) |
Nov 04, 2021 | 33.28 | 33.29 | 32.93 | 32.93 | 3,004 | -0.34(-1.03%) |
Nov 03, 2021 | 33.13 | 33.30 | 33.08 | 33.27 | 843 | +0.01(+0.03%) |
Nov 02, 2021 | 33.82 | 33.82 | 33.11 | 33.26 | 740 | -0.63(-1.86%) |
Nov 01, 2021 | 33.83 | 33.89 | 33.95 | 33.89 | 999 | -0.06(-0.18%) |
Oct 29, 2021 | 33.70 | 33.95 | 33.51 | 33.95 | 733 | +0.82(+2.48%) |
Oct 28, 2021 | 33.20 | 33.20 | 33.13 | 33.13 | 369 | +0.67(+2.06%) |
Oct 27, 2021 | 32.61 | 32.76 | 32.46 | 32.46 | 2,549 | -0.26(-0.79%) |
Oct 26, 2021 | 32.98 | 32.72 | 1,525 | -0.18(-0.55%) | ||
Oct 25, 2021 | 33.12 | 33.12 | 32.90 | 32.90 | 648 | -0.15(-0.45%) |
Oct 22, 2021 | 33.43 | 33.43 | 33.05 | 33.05 | 8,225 | +0.09(+0.27%) |
Oct 21, 2021 | 33.12 | 33.12 | 32.96 | 32.96 | 603 | -0.04(-0.12%) |
Oct 20, 2021 | 33.18 | 33.18 | 33.00 | 33.00 | 1,432 | +0.25(+0.76%) |
Oct 19, 2021 | 32.95 | 32.95 | 32.75 | 32.75 | 1,526 | +0.02(+0.06%) |
Oct 18, 2021 | 32.81 | 32.81 | 32.73 | 32.73 | 1,028 | -0.35(-1.06%) |
Oct 15, 2021 | 33.45 | 33.45 | 33.08 | 33.08 | 5,731 | -0.38(-1.14%) |
Oct 14, 2021 | 33.48 | 33.59 | 33.46 | 33.46 | 1,141 | +0.60(+1.84%) |
Oct 13, 2021 | 32.86 | 32.86 | 32.86 | 32.86 | 225 | -0.10(-0.31%) |
Oct 12, 2021 | 33.00 | 33.24 | 32.96 | 32.96 | 3,323 | +0.48(+1.48%) |
Oct 11, 2021 | 32.50 | 32.50 | 32.20 | 32.48 | 3,161 | -0.64(-1.93%) |
Oct 08, 2021 | 32.97 | 33.17 | 32.96 | 33.12 | 12,639 | +0.05(+0.14%) |
Oct 07, 2021 | 33.16 | 33.16 | 33.07 | 33.07 | 5,333 | +0.21(+0.63%) |
Oct 06, 2021 | 32.50 | 33.00 | 32.45 | 32.87 | 12,863 | +0.44(+1.34%) |
Oct 05, 2021 | 32.35 | 32.62 | 32.35 | 32.43 | 6,124 | -0.06(-0.18%) |
Oct 04, 2021 | 32.57 | 32.57 | 32.38 | 32.49 | 5,194 | +0.19(+0.59%) |
Oct 01, 2021 | 32.00 | 32.30 | 31.92 | 32.30 | 1,419 | +0.14(+0.44%) |
Sep 30, 2021 | 31.95 | 32.16 | 31.91 | 32.16 | 1,921 | +0.20(+0.63%) |
Sep 29, 2021 | 32.03 | 32.05 | 31.96 | 31.96 | 929 | +0.06(+0.19%) |
Sep 28, 2021 | 32.06 | 32.15 | 31.90 | 31.90 | 2,778 | -0.44(-1.36%) |
Sep 27, 2021 | 32.55 | 32.55 | 32.34 | 32.34 | 8,299 | +0.20(+0.62%) |
Sep 24, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 496 | -0.06(-0.18%) |
Sep 23, 2021 | 31.56 | 32.53 | 31.56 | 32.20 | 1,164 | +0.05(+0.15%) |
Sep 22, 2021 | 32.07 | 32.44 | 32.06 | 32.15 | 4,281 | -0.05(-0.16%) |
Sep 21, 2021 | 32.64 | 32.64 | 32.00 | 32.20 | 3,086 | +0.70(+2.23%) |
Sep 20, 2021 | 31.75 | 31.75 | 31.40 | 31.50 | 5,141 | -0.31(-0.98%) |
Sep 17, 2021 | 32.00 | 32.05 | 31.80 | 31.81 | 11,068 | -0.32(-1.00%) |
Sep 16, 2021 | 32.10 | 32.19 | 32.09 | 32.13 | 2,889 | -0.23(-0.71%) |
Sep 15, 2021 | 32.30 | 32.46 | 32.25 | 32.36 | 5,139 | +0.07(+0.21%) |
Sep 14, 2021 | 32.42 | 32.48 | 32.29 | 32.29 | 2,807 | -0.47(-1.43%) |
Sep 13, 2021 | 32.59 | 32.76 | 32.59 | 32.76 | 1,749 | +0.43(+1.33%) |
Sep 10, 2021 | 31.19 | 32.75 | 31.19 | 32.33 | 3,707 | -0.51(-1.55%) |
Sep 09, 2021 | 33.10 | 33.10 | 32.84 | 32.84 | 3,955 | -0.20(-0.61%) |
Sep 08, 2021 | 32.89 | 33.11 | 32.89 | 33.04 | 6,279 | +0.11(+0.33%) |
Sep 07, 2021 | 33.35 | 33.58 | 32.93 | 32.93 | 3,973 | -0.82(-2.43%) |
Sep 03, 2021 | 33.63 | 33.81 | 33.63 | 33.75 | 4,890 | +0.23(+0.69%) |
Sep 02, 2021 | 33.22 | 33.53 | 33.22 | 33.52 | 8,524 | +0.35(+1.07%) |