Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.59 | 34.59 | 33.86 | 33.90 | 67,328 | -0.83(-2.39%) |
Nov 29, 2021 | 34.74 | 34.89 | 34.60 | 34.73 | 22,185 | +0.13(+0.38%) |
Nov 26, 2021 | 34.65 | 34.74 | 34.47 | 34.60 | 26,286 | -0.39(-1.11%) |
Nov 24, 2021 | 35.08 | 35.08 | 34.93 | 34.99 | 61,731 | -0.09(-0.26%) |
Nov 23, 2021 | 34.96 | 35.14 | 34.96 | 35.08 | 64,506 | +0.16(+0.45%) |
Nov 22, 2021 | 34.70 | 35.16 | 34.70 | 34.93 | 31,093 | +0.27(+0.78%) |
Nov 19, 2021 | 34.67 | 34.80 | 34.64 | 34.66 | 28,913 | -0.12(-0.34%) |
Nov 18, 2021 | 34.83 | 34.79 | 34.76 | 34.77 | 20,398 | -0.18(-0.51%) |
Nov 17, 2021 | 34.92 | 34.98 | 34.77 | 34.95 | 27,630 | +0.00(+0.00%) |
Nov 16, 2021 | 35.18 | 35.20 | 34.95 | 34.95 | 56,844 | -0.19(-0.55%) |
Nov 15, 2021 | 35.13 | 35.18 | 35.00 | 35.15 | 18,965 | +0.13(+0.38%) |
Nov 12, 2021 | 35.06 | 35.11 | 34.96 | 35.01 | 20,432 | +0.08(+0.22%) |
Nov 11, 2021 | 34.99 | 34.99 | 34.82 | 34.94 | 19,030 | +0.01(+0.03%) |
Nov 10, 2021 | 34.77 | 34.93 | 30,051 | +0.17(+0.48%) | ||
Nov 09, 2021 | 34.71 | 34.76 | 34.62 | 34.76 | 138,510 | +0.06(+0.19%) |
Nov 08, 2021 | 34.90 | 34.90 | 34.55 | 34.70 | 34,532 | -0.18(-0.50%) |
Nov 05, 2021 | 34.80 | 35.00 | 34.74 | 34.87 | 41,774 | +0.26(+0.75%) |
Nov 04, 2021 | 34.72 | 34.76 | 34.45 | 34.61 | 96,235 | -0.11(-0.32%) |
Nov 03, 2021 | 34.50 | 34.74 | 34.50 | 34.72 | 523,614 | +0.18(+0.53%) |
Nov 02, 2021 | 34.47 | 34.63 | 34.37 | 34.54 | 32,542 | +0.22(+0.65%) |
Nov 01, 2021 | 34.23 | 34.35 | 34.15 | 34.32 | 73,476 | +0.12(+0.36%) |
Oct 29, 2021 | 34.17 | 34.30 | 34.10 | 34.19 | 34,398 | +0.00(+0.00%) |
Oct 28, 2021 | 34.02 | 34.20 | 34.02 | 34.19 | 26,493 | +0.27(+0.81%) |
Oct 27, 2021 | 34.33 | 34.20 | 33.92 | 33.92 | 24,498 | -0.28(-0.83%) |
Oct 26, 2021 | 34.17 | 34.28 | 34.20 | 58,441 | +0.00(+0.00%) | |
Oct 25, 2021 | 34.26 | 34.32 | 34.08 | 34.20 | 16,409 | -0.07(-0.19%) |
Oct 22, 2021 | 34.22 | 34.31 | 34.19 | 34.27 | 29,667 | +0.18(+0.52%) |
Oct 21, 2021 | 34.16 | 34.16 | 33.98 | 34.09 | 27,579 | -0.08(-0.24%) |
Oct 20, 2021 | 33.87 | 34.24 | 33.87 | 34.17 | 90,839 | +0.32(+0.95%) |
Oct 19, 2021 | 33.82 | 33.88 | 33.75 | 33.85 | 17,041 | +0.11(+0.33%) |
Oct 18, 2021 | 33.90 | 33.90 | 33.66 | 33.74 | 74,567 | -0.15(-0.43%) |
Oct 15, 2021 | 34.07 | 34.14 | 33.86 | 33.89 | 32,839 | -0.05(-0.16%) |
Oct 14, 2021 | 33.71 | 33.97 | 33.70 | 33.94 | 11,922 | +0.45(+1.34%) |
Oct 13, 2021 | 33.43 | 33.55 | 33.18 | 33.50 | 17,404 | +0.07(+0.22%) |
Oct 12, 2021 | 33.39 | 33.60 | 33.39 | 33.42 | 37,382 | -0.02(-0.05%) |
Oct 11, 2021 | 33.52 | 33.63 | 33.43 | 33.44 | 11,952 | -0.18(-0.54%) |
Oct 08, 2021 | 33.67 | 33.67 | 33.56 | 33.62 | 26,309 | +0.00(+0.00%) |
Oct 07, 2021 | 33.68 | 33.89 | 33.62 | 33.62 | 26,239 | +0.10(+0.29%) |
Oct 06, 2021 | 33.17 | 33.52 | 33.04 | 33.52 | 13,879 | +0.12(+0.37%) |
Oct 05, 2021 | 33.49 | 33.49 | 33.24 | 33.40 | 29,694 | +0.13(+0.40%) |
Oct 04, 2021 | 33.19 | 33.35 | 33.09 | 33.27 | 32,147 | +0.09(+0.28%) |
Oct 01, 2021 | 33.09 | 33.35 | 32.86 | 33.17 | 27,827 | +0.21(+0.64%) |
Sep 30, 2021 | 33.61 | 33.61 | 32.93 | 32.96 | 32,472 | -0.49(-1.48%) |
Sep 29, 2021 | 33.20 | 33.58 | 33.17 | 33.46 | 12,421 | +0.27(+0.80%) |
Sep 28, 2021 | 33.36 | 33.36 | 33.07 | 33.19 | 11,397 | -0.21(-0.63%) |
Sep 27, 2021 | 33.50 | 33.68 | 33.39 | 33.40 | 9,286 | -0.04(-0.11%) |
Sep 24, 2021 | 33.44 | 33.59 | 33.43 | 33.44 | 12,569 | -0.05(-0.16%) |
Sep 23, 2021 | 33.45 | 33.63 | 33.45 | 33.50 | 33,607 | +0.18(+0.55%) |
Sep 22, 2021 | 33.37 | 33.51 | 33.29 | 33.31 | 14,199 | +0.13(+0.38%) |
Sep 21, 2021 | 33.43 | 33.50 | 33.15 | 33.19 | 24,258 | -0.09(-0.27%) |
Sep 20, 2021 | 33.27 | 33.47 | 33.03 | 33.28 | 29,840 | -0.26(-0.76%) |
Sep 17, 2021 | 33.74 | 33.75 | 33.53 | 33.53 | 100,820 | -0.31(-0.92%) |
Sep 16, 2021 | 34.01 | 34.01 | 33.69 | 33.84 | 51,895 | -0.17(-0.51%) |
Sep 15, 2021 | 33.82 | 34.11 | 33.81 | 34.02 | 23,479 | +0.20(+0.60%) |
Sep 14, 2021 | 34.16 | 34.16 | 33.80 | 33.82 | 28,320 | -0.22(-0.65%) |
Sep 13, 2021 | 34.16 | 34.22 | 33.95 | 34.04 | 80,809 | +0.03(+0.08%) |
Sep 10, 2021 | 34.39 | 34.39 | 34.01 | 34.01 | 15,050 | -0.38(-1.12%) |
Sep 09, 2021 | 34.59 | 34.59 | 34.38 | 34.39 | 17,060 | -0.27(-0.79%) |
Sep 08, 2021 | 34.48 | 34.70 | 34.48 | 34.67 | 28,599 | +0.21(+0.61%) |
Sep 07, 2021 | 34.92 | 34.92 | 34.44 | 34.46 | 13,767 | -0.46(-1.31%) |
Sep 03, 2021 | 34.96 | 35.02 | 34.88 | 34.92 | 20,022 | -0.05(-0.13%) |
Sep 02, 2021 | 34.88 | 34.97 | 34.88 | 34.96 | 77,928 | +0.19(+0.55%) |