Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.13 | 33.40 | 32.53 | 32.80 | 94,782 | -0.52(-1.56%) |
Nov 29, 2021 | 33.34 | 33.60 | 33.13 | 33.32 | 81,652 | +0.25(+0.74%) |
Nov 26, 2021 | 32.88 | 33.33 | 32.46 | 33.07 | 80,681 | -0.23(-0.68%) |
Nov 24, 2021 | 33.35 | 33.68 | 32.93 | 33.30 | 71,500 | -0.22(-0.65%) |
Nov 23, 2021 | 34.00 | 34.00 | 33.01 | 33.52 | 69,043 | -0.43(-1.25%) |
Nov 22, 2021 | 34.03 | 34.54 | 33.72 | 33.94 | 161,713 | +0.19(+0.56%) |
Nov 19, 2021 | 34.73 | 35.01 | 33.73 | 33.75 | 69,105 | -1.06(-3.06%) |
Nov 18, 2021 | 35.01 | 34.93 | 34.77 | 34.82 | 72,270 | -0.19(-0.55%) |
Nov 17, 2021 | 34.65 | 35.34 | 34.40 | 35.01 | 143,548 | +0.43(+1.23%) |
Nov 16, 2021 | 34.49 | 34.71 | 34.25 | 34.58 | 79,218 | +0.12(+0.36%) |
Nov 15, 2021 | 34.37 | 34.65 | 34.06 | 34.46 | 38,523 | +0.15(+0.44%) |
Nov 12, 2021 | 34.48 | 34.86 | 34.05 | 34.31 | 56,004 | -0.20(-0.58%) |
Nov 11, 2021 | 33.77 | 34.56 | 33.77 | 34.51 | 77,701 | +0.84(+2.50%) |
Nov 10, 2021 | 33.34 | 33.67 | 78,072 | +0.26(+0.79%) | ||
Nov 09, 2021 | 33.51 | 33.67 | 33.26 | 33.40 | 105,951 | -0.05(-0.14%) |
Nov 08, 2021 | 34.02 | 34.06 | 33.25 | 33.45 | 84,388 | -0.51(-1.50%) |
Nov 05, 2021 | 34.04 | 34.24 | 33.48 | 33.96 | 61,493 | +0.10(+0.31%) |
Nov 04, 2021 | 34.38 | 34.77 | 33.65 | 33.86 | 93,927 | -0.44(-1.27%) |
Nov 03, 2021 | 33.39 | 34.49 | 33.39 | 34.29 | 114,330 | +0.76(+2.26%) |
Nov 02, 2021 | 33.59 | 33.90 | 33.34 | 33.53 | 74,573 | +0.10(+0.31%) |
Nov 01, 2021 | 33.58 | 33.96 | 33.21 | 33.43 | 88,838 | -0.10(-0.31%) |
Oct 29, 2021 | 32.62 | 33.54 | 32.62 | 33.53 | 102,339 | +0.77(+2.34%) |
Oct 28, 2021 | 32.33 | 33.17 | 32.33 | 32.77 | 117,227 | +0.66(+2.06%) |
Oct 27, 2021 | 32.08 | 32.39 | 31.80 | 32.11 | 161,277 | -0.19(-0.59%) |
Oct 26, 2021 | 32.64 | 32.29 | 476,356 | +0.20(+0.62%) | ||
Oct 25, 2021 | 32.02 | 32.81 | 31.85 | 32.10 | 193,928 | -0.01(-0.03%) |
Oct 22, 2021 | 31.68 | 32.23 | 31.23 | 32.11 | 156,616 | -0.36(-1.11%) |
Oct 21, 2021 | 33.78 | 33.95 | 32.04 | 32.46 | 172,685 | -1.60(-4.69%) |
Oct 20, 2021 | 34.06 | 34.31 | 33.87 | 34.06 | 96,088 | +0.27(+0.78%) |
Oct 19, 2021 | 33.51 | 34.03 | 33.50 | 33.80 | 59,993 | +0.21(+0.62%) |
Oct 18, 2021 | 34.19 | 34.62 | 33.51 | 33.59 | 106,075 | -0.55(-1.61%) |
Oct 15, 2021 | 33.56 | 34.19 | 33.52 | 34.14 | 125,876 | +0.36(+1.06%) |
Oct 14, 2021 | 34.88 | 35.01 | 33.47 | 33.78 | 127,997 | -0.09(-0.25%) |
Oct 13, 2021 | 32.21 | 33.88 | 32.11 | 33.87 | 258,752 | +2.20(+6.93%) |
Oct 12, 2021 | 31.41 | 32.30 | 31.41 | 31.67 | 125,423 | +0.19(+0.60%) |
Oct 11, 2021 | 31.23 | 31.94 | 31.23 | 31.48 | 104,514 | +0.54(+1.74%) |
Oct 08, 2021 | 31.13 | 31.13 | 30.50 | 30.94 | 54,559 | +0.08(+0.26%) |
Oct 07, 2021 | 31.10 | 31.35 | 30.80 | 30.86 | 39,433 | +0.37(+1.23%) |
Oct 06, 2021 | 30.71 | 30.93 | 30.28 | 30.49 | 36,299 | -0.49(-1.59%) |
Oct 05, 2021 | 30.96 | 31.23 | 30.87 | 30.98 | 73,989 | +0.18(+0.58%) |
Oct 04, 2021 | 30.92 | 31.21 | 30.54 | 30.80 | 71,304 | -0.37(-1.18%) |
Oct 01, 2021 | 30.59 | 31.35 | 30.40 | 31.17 | 79,629 | +0.38(+1.23%) |
Sep 30, 2021 | 31.12 | 31.37 | 30.43 | 30.79 | 84,707 | -0.23(-0.73%) |
Sep 29, 2021 | 31.00 | 31.14 | 30.41 | 31.02 | 46,741 | +0.03(+0.09%) |
Sep 28, 2021 | 30.79 | 31.30 | 30.63 | 30.99 | 141,908 | -0.09(-0.30%) |
Sep 27, 2021 | 31.50 | 31.69 | 30.76 | 31.08 | 47,564 | -0.54(-1.71%) |
Sep 24, 2021 | 31.33 | 31.88 | 30.83 | 31.62 | 89,506 | +0.04(+0.12%) |
Sep 23, 2021 | 30.37 | 31.65 | 30.28 | 31.58 | 147,542 | +1.29(+4.25%) |
Sep 22, 2021 | 30.41 | 30.60 | 30.14 | 30.30 | 60,486 | -0.01(-0.03%) |
Sep 21, 2021 | 29.70 | 30.37 | 29.69 | 30.31 | 120,385 | +0.57(+1.91%) |
Sep 20, 2021 | 29.99 | 30.16 | 29.49 | 29.74 | 67,106 | -0.86(-2.81%) |
Sep 17, 2021 | 31.00 | 31.17 | 30.38 | 30.60 | 86,565 | -0.39(-1.25%) |
Sep 16, 2021 | 30.47 | 30.99 | 30.23 | 30.99 | 57,967 | +0.59(+1.93%) |
Sep 15, 2021 | 29.98 | 30.45 | 29.61 | 30.40 | 97,040 | +0.31(+1.04%) |
Sep 14, 2021 | 30.23 | 30.36 | 29.88 | 30.09 | 94,506 | -0.31(-1.03%) |
Sep 13, 2021 | 29.99 | 30.70 | 29.46 | 30.40 | 241,642 | +0.39(+1.29%) |
Sep 10, 2021 | 30.56 | 30.56 | 29.85 | 30.01 | 90,802 | -0.42(-1.37%) |
Sep 09, 2021 | 30.99 | 31.02 | 29.94 | 30.43 | 104,227 | -0.60(-1.92%) |
Sep 08, 2021 | 31.02 | 31.29 | 30.85 | 31.03 | 117,548 | -0.03(-0.09%) |
Sep 07, 2021 | 31.24 | 31.45 | 30.97 | 31.05 | 77,020 | -0.28(-0.91%) |
Sep 03, 2021 | 31.19 | 31.58 | 31.14 | 31.34 | 81,862 | +0.09(+0.30%) |
Sep 02, 2021 | 30.60 | 31.40 | 30.51 | 31.24 | 224,144 | +0.53(+1.73%) |