Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.83 | 32.92 | 32.56 | 32.65 | 56,895 | -0.39(-1.19%) |
Nov 29, 2021 | 33.15 | 33.15 | 32.91 | 33.05 | 48,448 | +0.24(+0.72%) |
Nov 26, 2021 | 33.07 | 33.10 | 32.71 | 32.81 | 68,486 | -1.04(-3.07%) |
Nov 24, 2021 | 33.59 | 33.85 | 33.59 | 33.85 | 43,886 | -0.05(-0.15%) |
Nov 23, 2021 | 33.92 | 34.00 | 33.74 | 33.90 | 102,187 | -0.11(-0.33%) |
Nov 22, 2021 | 34.14 | 34.24 | 34.01 | 34.01 | 82,645 | -0.09(-0.28%) |
Nov 19, 2021 | 34.20 | 34.21 | 34.09 | 34.11 | 126,351 | -0.26(-0.77%) |
Nov 18, 2021 | 34.39 | 34.37 | 34.35 | 34.37 | 128,165 | -0.06(-0.16%) |
Nov 17, 2021 | 34.46 | 34.47 | 34.40 | 34.43 | 50,218 | -0.00(-0.01%) |
Nov 16, 2021 | 34.45 | 34.49 | 34.43 | 34.43 | 91,433 | +0.04(+0.12%) |
Nov 15, 2021 | 34.40 | 34.42 | 34.33 | 34.39 | 186,307 | +0.07(+0.19%) |
Nov 12, 2021 | 34.32 | 34.35 | 34.27 | 34.32 | 119,051 | +0.08(+0.25%) |
Nov 11, 2021 | 34.22 | 34.27 | 34.18 | 34.24 | 132,842 | +0.23(+0.66%) |
Nov 10, 2021 | 34.02 | 34.01 | 39,952 | -0.03(-0.08%) | ||
Nov 09, 2021 | 34.15 | 34.18 | 34.00 | 34.04 | 59,053 | -0.05(-0.14%) |
Nov 08, 2021 | 34.17 | 34.17 | 34.06 | 34.09 | 38,909 | -0.03(-0.08%) |
Nov 05, 2021 | 34.17 | 34.18 | 34.00 | 34.12 | 146,224 | +0.04(+0.11%) |
Nov 04, 2021 | 34.00 | 34.08 | 34.00 | 34.08 | 72,488 | +0.06(+0.17%) |
Nov 03, 2021 | 33.77 | 34.02 | 33.77 | 34.02 | 229,434 | +0.25(+0.75%) |
Nov 02, 2021 | 33.69 | 33.80 | 33.68 | 33.77 | 109,830 | +0.04(+0.11%) |
Nov 01, 2021 | 33.61 | 33.73 | 33.59 | 33.73 | 67,511 | +0.22(+0.65%) |
Oct 29, 2021 | 33.30 | 33.52 | 33.28 | 33.52 | 52,679 | +0.06(+0.17%) |
Oct 28, 2021 | 33.38 | 33.47 | 33.37 | 33.46 | 30,434 | +0.16(+0.47%) |
Oct 27, 2021 | 33.40 | 33.42 | 33.30 | 33.30 | 48,409 | -0.11(-0.32%) |
Oct 26, 2021 | 33.43 | 33.41 | 55,747 | +0.18(+0.54%) | ||
Oct 25, 2021 | 33.24 | 33.27 | 33.18 | 33.23 | 31,154 | -0.07(-0.20%) |
Oct 22, 2021 | 33.25 | 33.32 | 33.19 | 33.30 | 59,646 | +0.14(+0.43%) |
Oct 21, 2021 | 33.02 | 33.16 | 33.01 | 33.16 | 42,088 | +0.08(+0.26%) |
Oct 20, 2021 | 33.07 | 33.11 | 33.00 | 33.07 | 89,393 | +0.07(+0.20%) |
Oct 19, 2021 | 32.93 | 33.02 | 32.90 | 33.01 | 58,253 | +0.09(+0.29%) |
Oct 18, 2021 | 32.86 | 32.94 | 32.80 | 32.91 | 120,237 | -0.17(-0.51%) |
Oct 15, 2021 | 32.99 | 33.09 | 32.99 | 33.08 | 39,485 | +0.17(+0.51%) |
Oct 14, 2021 | 32.84 | 32.91 | 32.79 | 32.91 | 68,581 | +0.34(+1.05%) |
Oct 13, 2021 | 32.46 | 32.59 | 32.43 | 32.57 | 307,571 | +0.30(+0.92%) |
Oct 12, 2021 | 32.26 | 32.35 | 32.22 | 32.27 | 62,619 | +0.10(+0.32%) |
Oct 11, 2021 | 32.20 | 32.31 | 32.16 | 32.17 | 28,121 | -0.11(-0.35%) |
Oct 08, 2021 | 32.35 | 32.37 | 32.25 | 32.28 | 44,227 | -0.01(-0.04%) |
Oct 07, 2021 | 32.24 | 32.39 | 32.24 | 32.30 | 85,374 | +0.24(+0.75%) |
Oct 06, 2021 | 31.79 | 32.06 | 31.76 | 32.06 | 281,149 | -0.09(-0.29%) |
Oct 05, 2021 | 32.00 | 32.22 | 31.98 | 32.15 | 241,413 | +0.23(+0.71%) |
Oct 04, 2021 | 32.08 | 32.12 | 31.85 | 31.93 | 1,584,577 | -0.26(-0.82%) |
Oct 01, 2021 | 32.12 | 32.27 | 31.95 | 32.19 | 198,708 | +0.08(+0.23%) |
Sep 30, 2021 | 32.28 | 32.29 | 32.09 | 32.12 | 72,077 | -0.13(-0.41%) |
Sep 29, 2021 | 32.30 | 32.33 | 32.19 | 32.25 | 44,224 | +0.16(+0.50%) |
Sep 28, 2021 | 32.20 | 32.20 | 31.97 | 32.09 | 68,182 | -0.58(-1.78%) |
Sep 27, 2021 | 32.62 | 32.69 | 32.57 | 32.67 | 81,424 | -0.06(-0.17%) |
Sep 24, 2021 | 32.66 | 32.78 | 32.66 | 32.73 | 67,873 | -0.27(-0.83%) |
Sep 23, 2021 | 32.90 | 33.01 | 32.90 | 33.00 | 150,012 | +0.32(+0.98%) |
Sep 22, 2021 | 32.60 | 32.80 | 32.60 | 32.68 | 127,444 | +0.36(+1.11%) |
Sep 21, 2021 | 32.41 | 32.47 | 32.32 | 32.32 | 166,651 | +0.32(+1.00%) |
Sep 20, 2021 | 31.90 | 32.05 | 31.77 | 32.00 | 168,546 | -0.60(-1.85%) |
Sep 17, 2021 | 32.88 | 32.88 | 32.54 | 32.60 | 50,576 | -0.39(-1.17%) |
Sep 16, 2021 | 32.93 | 33.01 | 32.82 | 32.99 | 98,023 | +0.17(+0.52%) |
Sep 15, 2021 | 32.77 | 32.83 | 32.66 | 32.82 | 260,329 | -0.08(-0.23%) |
Sep 14, 2021 | 33.00 | 33.02 | 32.87 | 32.90 | 46,411 | -0.06(-0.17%) |
Sep 13, 2021 | 33.07 | 33.07 | 32.88 | 32.95 | 88,343 | +0.20(+0.60%) |
Sep 10, 2021 | 33.01 | 33.01 | 32.75 | 32.75 | 62,540 | -0.07(-0.20%) |
Sep 09, 2021 | 32.89 | 33.04 | 32.78 | 32.82 | 78,111 | -0.21(-0.63%) |
Sep 08, 2021 | 33.12 | 33.19 | 33.00 | 33.03 | 139,192 | -0.27(-0.82%) |
Sep 07, 2021 | 33.37 | 33.40 | 33.27 | 33.30 | 51,622 | +0.06(+0.18%) |
Sep 03, 2021 | 33.18 | 33.26 | 33.13 | 33.24 | 20,333 | -0.16(-0.49%) |
Sep 02, 2021 | 33.47 | 33.48 | 33.37 | 33.40 | 61,805 | +0.04(+0.11%) |