Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.37 | 31.42 | 30.61 | 30.72 | 2,449,120 | -0.82(-2.60%) |
Nov 29, 2021 | 31.73 | 31.73 | 31.37 | 31.54 | 394,759 | +0.06(+0.19%) |
Nov 26, 2021 | 31.43 | 31.63 | 31.39 | 31.48 | 580,950 | -0.42(-1.32%) |
Nov 24, 2021 | 31.72 | 31.94 | 31.72 | 31.90 | 644,900 | +0.07(+0.22%) |
Nov 23, 2021 | 31.62 | 31.92 | 31.60 | 31.83 | 329,696 | +0.20(+0.63%) |
Nov 22, 2021 | 31.51 | 31.98 | 31.49 | 31.63 | 292,913 | +0.12(+0.38%) |
Nov 19, 2021 | 31.88 | 31.88 | 31.43 | 31.51 | 1,634,523 | -0.40(-1.25%) |
Nov 18, 2021 | 32.06 | 31.95 | 31.87 | 31.91 | 639,842 | -0.64(-1.97%) |
Nov 17, 2021 | 32.52 | 32.58 | 32.37 | 32.55 | 154,002 | -0.03(-0.09%) |
Nov 16, 2021 | 32.62 | 32.83 | 32.57 | 32.58 | 130,852 | -0.12(-0.37%) |
Nov 15, 2021 | 32.80 | 32.80 | 32.62 | 32.70 | 259,247 | +0.01(+0.03%) |
Nov 12, 2021 | 32.65 | 32.78 | 32.56 | 32.69 | 131,093 | +0.07(+0.21%) |
Nov 11, 2021 | 32.73 | 32.82 | 32.62 | 32.62 | 179,596 | -0.15(-0.46%) |
Nov 10, 2021 | 32.73 | 32.77 | 180,334 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.63 | 32.82 | 32.61 | 32.77 | 101,119 | +0.06(+0.18%) |
Nov 08, 2021 | 33.13 | 33.13 | 32.66 | 32.71 | 129,089 | -0.38(-1.15%) |
Nov 05, 2021 | 32.89 | 33.31 | 32.82 | 33.09 | 200,939 | +0.40(+1.22%) |
Nov 04, 2021 | 33.03 | 33.17 | 32.54 | 32.69 | 167,569 | -0.48(-1.43%) |
Nov 03, 2021 | 32.73 | 33.20 | 32.73 | 33.16 | 259,825 | +0.41(+1.27%) |
Nov 02, 2021 | 32.40 | 32.79 | 32.40 | 32.75 | 425,721 | +0.61(+1.90%) |
Nov 01, 2021 | 31.77 | 32.19 | 31.80 | 32.14 | 219,120 | +0.34(+1.07%) |
Oct 29, 2021 | 31.84 | 32.07 | 31.69 | 31.80 | 144,608 | -0.23(-0.72%) |
Oct 28, 2021 | 31.86 | 32.22 | 31.70 | 32.03 | 92,744 | +0.05(+0.16%) |
Oct 27, 2021 | 32.26 | 32.31 | 31.97 | 31.98 | 80,050 | -0.22(-0.68%) |
Oct 26, 2021 | 32.29 | 32.19 | 32.20 | 101,396 | +0.05(+0.16%) | |
Oct 25, 2021 | 32.37 | 32.37 | 32.12 | 32.15 | 125,244 | -0.20(-0.62%) |
Oct 22, 2021 | 32.55 | 32.56 | 32.26 | 32.35 | 87,458 | -0.27(-0.83%) |
Oct 21, 2021 | 32.81 | 32.81 | 32.53 | 32.62 | 166,383 | -0.19(-0.58%) |
Oct 20, 2021 | 32.57 | 32.86 | 32.52 | 32.81 | 293,933 | +0.44(+1.36%) |
Oct 19, 2021 | 32.16 | 32.38 | 32.16 | 32.37 | 111,338 | +0.29(+0.90%) |
Oct 18, 2021 | 32.06 | 32.22 | 31.85 | 32.08 | 483,784 | -0.07(-0.22%) |
Oct 15, 2021 | 32.55 | 32.55 | 32.10 | 32.15 | 119,510 | -0.19(-0.59%) |
Oct 14, 2021 | 32.03 | 32.40 | 32.01 | 32.34 | 108,181 | +0.55(+1.73%) |
Oct 13, 2021 | 31.72 | 31.84 | 31.54 | 31.79 | 474,547 | +0.12(+0.38%) |
Oct 12, 2021 | 31.90 | 31.89 | 31.60 | 31.67 | 247,775 | -0.23(-0.72%) |
Oct 11, 2021 | 32.39 | 32.39 | 31.89 | 31.90 | 116,155 | -0.51(-1.57%) |
Oct 08, 2021 | 33.03 | 33.03 | 32.39 | 32.41 | 317,556 | -0.59(-1.79%) |
Oct 07, 2021 | 32.84 | 33.19 | 32.84 | 33.00 | 176,320 | +0.41(+1.26%) |
Oct 06, 2021 | 32.43 | 32.60 | 32.17 | 32.59 | 153,408 | -0.09(-0.28%) |
Oct 05, 2021 | 32.56 | 32.92 | 32.54 | 32.68 | 117,408 | +0.05(+0.17%) |
Oct 04, 2021 | 32.84 | 32.91 | 32.56 | 32.62 | 96,931 | -0.23(-0.72%) |
Oct 01, 2021 | 32.51 | 33.03 | 32.39 | 32.86 | 100,818 | +0.41(+1.26%) |
Sep 30, 2021 | 32.81 | 32.88 | 32.46 | 32.45 | 271,470 | -0.25(-0.76%) |
Sep 29, 2021 | 32.52 | 32.85 | 32.52 | 32.70 | 66,334 | +0.24(+0.74%) |
Sep 28, 2021 | 32.85 | 32.88 | 32.43 | 32.46 | 141,248 | -0.54(-1.64%) |
Sep 27, 2021 | 32.97 | 33.11 | 32.95 | 33.00 | 158,854 | -0.05(-0.15%) |
Sep 24, 2021 | 32.88 | 33.13 | 32.88 | 33.05 | 88,682 | -0.37(-1.11%) |
Sep 23, 2021 | 33.26 | 33.63 | 33.26 | 33.42 | 80,952 | +0.23(+0.69%) |
Sep 22, 2021 | 33.23 | 33.47 | 33.18 | 33.19 | 138,198 | +0.15(+0.45%) |
Sep 21, 2021 | 33.32 | 33.53 | 33.00 | 33.04 | 199,081 | -0.17(-0.51%) |
Sep 20, 2021 | 33.21 | 33.37 | 32.93 | 33.21 | 294,290 | -0.44(-1.31%) |
Sep 17, 2021 | 33.78 | 33.83 | 33.59 | 33.65 | 486,534 | -0.18(-0.53%) |
Sep 16, 2021 | 33.90 | 34.03 | 33.67 | 33.83 | 223,872 | -0.01(-0.03%) |
Sep 15, 2021 | 33.76 | 34.15 | 33.67 | 33.84 | 349,896 | +0.09(+0.27%) |
Sep 14, 2021 | 34.07 | 34.13 | 33.69 | 33.75 | 136,679 | -0.31(-0.91%) |
Sep 13, 2021 | 33.92 | 34.16 | 33.91 | 34.06 | 166,054 | +0.23(+0.68%) |
Sep 10, 2021 | 34.38 | 34.38 | 33.83 | 33.83 | 78,075 | -0.37(-1.08%) |
Sep 09, 2021 | 34.33 | 34.44 | 34.04 | 34.20 | 233,583 | -0.18(-0.52%) |
Sep 08, 2021 | 34.23 | 34.45 | 34.23 | 34.38 | 105,583 | -0.02(-0.06%) |
Sep 07, 2021 | 34.63 | 34.63 | 34.37 | 34.40 | 404,155 | -0.27(-0.78%) |
Sep 03, 2021 | 34.71 | 34.75 | 34.63 | 34.67 | 141,198 | -0.11(-0.32%) |
Sep 02, 2021 | 34.60 | 34.78 | 34.53 | 34.78 | 78,122 | +0.35(+1.02%) |