Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.18 | 32.18 | 31.66 | 31.69 | 8,776 | -0.84(-2.57%) |
Nov 29, 2021 | 32.27 | 32.60 | 32.27 | 32.53 | 3,948 | +0.34(+1.05%) |
Nov 26, 2021 | 32.33 | 32.43 | 32.19 | 32.19 | 5,083 | -0.49(-1.51%) |
Nov 24, 2021 | 32.70 | 32.70 | 32.58 | 32.69 | 7,771 | -0.03(-0.10%) |
Nov 23, 2021 | 32.61 | 32.73 | 32.54 | 32.72 | 19,189 | +0.12(+0.35%) |
Nov 22, 2021 | 32.55 | 32.83 | 32.47 | 32.60 | 5,806 | +0.13(+0.40%) |
Nov 19, 2021 | 32.51 | 32.53 | 32.48 | 32.48 | 6,323 | -0.01(-0.02%) |
Nov 18, 2021 | 32.43 | 32.48 | 32.47 | 32.48 | 9,041 | -0.15(-0.47%) |
Nov 17, 2021 | 32.61 | 32.66 | 32.55 | 32.63 | 4,033 | -0.03(-0.09%) |
Nov 16, 2021 | 32.75 | 32.79 | 32.66 | 32.66 | 5,634 | +0.02(+0.06%) |
Nov 15, 2021 | 32.65 | 32.66 | 32.55 | 32.64 | 7,486 | +0.06(+0.18%) |
Nov 12, 2021 | 32.45 | 32.62 | 32.45 | 32.59 | 134,820 | +0.18(+0.56%) |
Nov 11, 2021 | 32.45 | 32.45 | 32.32 | 32.40 | 5,294 | -0.12(-0.38%) |
Nov 10, 2021 | 32.42 | 32.53 | 32.53 | 8,123 | +0.12(+0.38%) | |
Nov 09, 2021 | 32.33 | 32.42 | 32.31 | 32.40 | 6,607 | +0.06(+0.18%) |
Nov 08, 2021 | 32.35 | 32.37 | 32.23 | 32.35 | 5,465 | -0.08(-0.25%) |
Nov 05, 2021 | 32.38 | 32.45 | 32.37 | 32.43 | 30,499 | +0.14(+0.43%) |
Nov 04, 2021 | 32.33 | 32.35 | 32.21 | 32.29 | 21,367 | -0.03(-0.09%) |
Nov 03, 2021 | 32.24 | 32.32 | 32.11 | 32.32 | 9,032 | +0.02(+0.06%) |
Nov 02, 2021 | 32.22 | 32.35 | 32.21 | 32.30 | 9,004 | +0.20(+0.62%) |
Nov 01, 2021 | 32.03 | 32.10 | 32.03 | 32.10 | 3,882 | -0.12(-0.36%) |
Oct 29, 2021 | 32.13 | 32.22 | 32.03 | 32.21 | 9,800 | +0.10(+0.31%) |
Oct 28, 2021 | 32.09 | 32.12 | 31.99 | 32.12 | 4,790 | +0.13(+0.39%) |
Oct 27, 2021 | 32.32 | 32.32 | 31.99 | 31.99 | 8,502 | -0.28(-0.86%) |
Oct 26, 2021 | 32.26 | 32.35 | 32.27 | 51,099 | +0.01(+0.04%) | |
Oct 25, 2021 | 32.29 | 32.35 | 32.25 | 32.25 | 7,393 | -0.07(-0.21%) |
Oct 22, 2021 | 32.17 | 32.32 | 32.17 | 32.32 | 4,239 | +0.17(+0.54%) |
Oct 21, 2021 | 32.05 | 32.15 | 32.05 | 32.15 | 8,271 | +0.11(+0.34%) |
Oct 20, 2021 | 31.94 | 32.11 | 31.94 | 32.04 | 3,897 | +0.17(+0.55%) |
Oct 19, 2021 | 31.70 | 31.86 | 31.70 | 31.86 | 6,474 | +0.26(+0.82%) |
Oct 18, 2021 | 31.53 | 31.68 | 31.53 | 31.60 | 16,385 | -0.12(-0.37%) |
Oct 15, 2021 | 31.77 | 31.84 | 31.68 | 31.72 | 11,758 | +0.06(+0.18%) |
Oct 14, 2021 | 31.40 | 31.68 | 31.40 | 31.66 | 6,414 | +0.41(+1.32%) |
Oct 13, 2021 | 31.00 | 31.25 | 31.00 | 31.25 | 53,364 | +0.14(+0.44%) |
Oct 12, 2021 | 31.20 | 31.20 | 31.07 | 31.12 | 4,829 | +0.01(+0.02%) |
Oct 11, 2021 | 31.20 | 31.37 | 31.11 | 31.11 | 9,998 | -0.14(-0.45%) |
Oct 08, 2021 | 31.29 | 31.31 | 31.23 | 31.25 | 3,732 | -0.07(-0.24%) |
Oct 07, 2021 | 31.49 | 31.54 | 31.32 | 31.32 | 4,569 | +0.19(+0.61%) |
Oct 06, 2021 | 30.81 | 31.13 | 30.67 | 31.13 | 5,518 | +0.23(+0.75%) |
Oct 05, 2021 | 30.69 | 31.00 | 30.69 | 30.90 | 10,858 | +0.23(+0.76%) |
Oct 04, 2021 | 30.71 | 30.88 | 30.50 | 30.67 | 4,419 | -0.14(-0.47%) |
Oct 01, 2021 | 30.74 | 30.93 | 30.49 | 30.81 | 7,687 | +0.19(+0.61%) |
Sep 30, 2021 | 31.11 | 31.11 | 30.63 | 30.63 | 6,142 | -0.36(-1.16%) |
Sep 29, 2021 | 30.96 | 31.11 | 30.96 | 30.99 | 6,506 | +0.23(+0.75%) |
Sep 28, 2021 | 31.11 | 31.11 | 30.72 | 30.76 | 10,528 | -0.39(-1.26%) |
Sep 27, 2021 | 31.35 | 31.43 | 31.15 | 31.15 | 65,978 | -0.26(-0.83%) |
Sep 24, 2021 | 31.41 | 31.44 | 31.35 | 31.41 | 6,297 | +0.03(+0.09%) |
Sep 23, 2021 | 31.44 | 31.52 | 31.38 | 31.38 | 3,026 | +0.18(+0.57%) |
Sep 22, 2021 | 31.26 | 31.33 | 31.20 | 31.20 | 3,568 | +0.12(+0.39%) |
Sep 21, 2021 | 31.14 | 31.21 | 31.05 | 31.08 | 9,099 | -0.04(-0.13%) |
Sep 20, 2021 | 31.05 | 31.26 | 30.90 | 31.12 | 6,728 | -0.22(-0.72%) |
Sep 17, 2021 | 31.61 | 31.61 | 31.31 | 31.35 | 11,058 | -0.26(-0.82%) |
Sep 16, 2021 | 31.55 | 31.68 | 31.55 | 31.61 | 5,040 | -0.12(-0.39%) |
Sep 15, 2021 | 31.71 | 31.86 | 31.68 | 31.73 | 7,847 | +0.11(+0.35%) |
Sep 14, 2021 | 31.78 | 31.78 | 31.60 | 31.62 | 5,603 | -0.11(-0.35%) |
Sep 13, 2021 | 31.89 | 31.94 | 31.62 | 31.73 | 9,492 | +0.00(+0.00%) |
Sep 10, 2021 | 31.83 | 31.90 | 31.73 | 31.73 | 6,916 | -0.20(-0.63%) |
Sep 09, 2021 | 32.12 | 32.13 | 31.93 | 31.93 | 4,111 | -0.18(-0.55%) |
Sep 08, 2021 | 31.81 | 32.13 | 31.81 | 32.11 | 5,244 | +0.22(+0.68%) |
Sep 07, 2021 | 32.21 | 32.21 | 31.89 | 31.89 | 4,578 | -0.37(-1.16%) |
Sep 03, 2021 | 32.24 | 32.33 | 32.17 | 32.27 | 3,934 | -0.05(-0.15%) |
Sep 02, 2021 | 32.26 | 32.31 | 32.20 | 32.31 | 5,440 | +0.14(+0.45%) |