Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.92 | 33.19 | 32.53 | 32.73 | 2,080,763 | -0.18(-0.55%) |
Nov 29, 2021 | 32.87 | 33.05 | 32.63 | 32.91 | 1,280,207 | +0.52(+1.61%) |
Nov 26, 2021 | 32.48 | 32.62 | 32.25 | 32.39 | 1,140,277 | -0.93(-2.79%) |
Nov 24, 2021 | 33.05 | 33.37 | 33.03 | 33.32 | 1,424,361 | -0.37(-1.10%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.50 | 33.69 | 1,164,666 | -0.06(-0.17%) |
Nov 22, 2021 | 34.01 | 34.18 | 33.74 | 33.75 | 1,192,096 | -0.11(-0.34%) |
Nov 19, 2021 | 33.89 | 34.09 | 33.83 | 33.86 | 1,124,582 | +0.05(+0.14%) |
Nov 18, 2021 | 33.77 | 33.81 | 33.76 | 33.81 | 770,576 | +0.04(+0.11%) |
Nov 17, 2021 | 33.77 | 33.82 | 33.63 | 33.77 | 1,151,926 | +0.52(+1.57%) |
Nov 16, 2021 | 33.05 | 33.37 | 33.04 | 33.25 | 2,297,886 | +0.21(+0.63%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.04 | 33.05 | 668,890 | -0.17(-0.51%) |
Nov 12, 2021 | 33.01 | 33.33 | 32.96 | 33.22 | 937,805 | +0.28(+0.86%) |
Nov 11, 2021 | 33.04 | 33.09 | 32.90 | 32.93 | 944,674 | +0.12(+0.38%) |
Nov 10, 2021 | 33.02 | 32.76 | 32.81 | 985,368 | -0.36(-1.09%) | |
Nov 09, 2021 | 33.16 | 33.23 | 33.00 | 33.17 | 832,043 | +0.12(+0.37%) |
Nov 08, 2021 | 32.87 | 33.11 | 32.85 | 33.05 | 827,535 | +0.33(+1.01%) |
Nov 05, 2021 | 32.71 | 32.79 | 32.57 | 32.71 | 1,377,792 | -0.20(-0.60%) |
Nov 04, 2021 | 32.83 | 32.93 | 32.78 | 32.91 | 1,155,661 | +0.00(+0.00%) |
Nov 03, 2021 | 32.69 | 32.98 | 32.40 | 32.91 | 1,696,648 | +0.88(+2.75%) |
Nov 02, 2021 | 31.70 | 32.05 | 31.68 | 32.03 | 2,684,706 | +0.44(+1.38%) |
Nov 01, 2021 | 31.60 | 31.68 | 31.45 | 31.60 | 3,856,375 | +0.29(+0.94%) |
Oct 29, 2021 | 31.28 | 31.39 | 31.24 | 31.30 | 944,569 | -0.15(-0.48%) |
Oct 28, 2021 | 31.22 | 31.49 | 31.20 | 31.45 | 944,002 | +0.14(+0.45%) |
Oct 27, 2021 | 31.52 | 31.56 | 31.31 | 31.31 | 1,790,783 | +0.09(+0.30%) |
Oct 26, 2021 | 31.41 | 31.22 | 1,304,957 | +0.38(+1.23%) | ||
Oct 25, 2021 | 30.84 | 31.06 | 30.71 | 30.84 | 2,772,311 | -0.63(-1.99%) |
Oct 22, 2021 | 31.24 | 31.51 | 31.16 | 31.46 | 1,872,563 | +0.33(+1.07%) |
Oct 21, 2021 | 31.24 | 31.29 | 30.82 | 31.13 | 3,662,710 | -2.07(-6.22%) |
Oct 20, 2021 | 33.14 | 33.22 | 32.91 | 33.20 | 1,150,017 | +0.47(+1.45%) |
Oct 19, 2021 | 32.73 | 32.89 | 32.67 | 32.72 | 958,052 | +0.28(+0.88%) |
Oct 18, 2021 | 32.33 | 32.47 | 32.22 | 32.44 | 1,394,658 | -0.24(-0.73%) |
Oct 15, 2021 | 32.56 | 32.83 | 32.54 | 32.68 | 2,080,138 | -0.02(-0.06%) |
Oct 14, 2021 | 32.42 | 32.72 | 32.32 | 32.69 | 1,392,605 | +0.66(+2.07%) |
Oct 13, 2021 | 31.95 | 32.15 | 31.85 | 32.03 | 1,861,498 | +0.74(+2.36%) |
Oct 12, 2021 | 31.46 | 31.47 | 31.25 | 31.29 | 1,708,972 | +0.41(+1.32%) |
Oct 11, 2021 | 31.17 | 31.34 | 30.88 | 30.89 | 1,037,809 | -0.43(-1.36%) |
Oct 08, 2021 | 31.48 | 31.50 | 31.27 | 31.31 | 1,181,339 | -0.15(-0.48%) |
Oct 07, 2021 | 31.43 | 31.67 | 31.43 | 31.46 | 1,468,863 | +0.39(+1.25%) |
Oct 06, 2021 | 30.81 | 31.11 | 30.72 | 31.07 | 1,652,031 | -0.15(-0.49%) |
Oct 05, 2021 | 31.06 | 31.40 | 31.01 | 31.23 | 1,317,108 | +0.02(+0.06%) |
Oct 04, 2021 | 31.38 | 31.40 | 31.06 | 31.21 | 1,375,748 | -0.29(-0.93%) |
Oct 01, 2021 | 31.43 | 31.62 | 31.18 | 31.50 | 2,210,951 | -0.10(-0.33%) |
Sep 30, 2021 | 31.90 | 31.97 | 31.56 | 31.61 | 1,713,026 | -0.27(-0.83%) |
Sep 29, 2021 | 32.00 | 32.04 | 31.83 | 31.87 | 1,294,320 | +0.01(+0.03%) |
Sep 28, 2021 | 32.07 | 32.14 | 31.75 | 31.86 | 1,632,480 | -0.78(-2.38%) |
Sep 27, 2021 | 32.60 | 32.86 | 32.55 | 32.64 | 1,634,861 | -0.46(-1.40%) |
Sep 24, 2021 | 33.07 | 33.28 | 33.04 | 33.10 | 1,281,289 | -0.70(-2.07%) |
Sep 23, 2021 | 33.77 | 33.99 | 33.77 | 33.80 | 1,281,659 | +0.45(+1.36%) |
Sep 22, 2021 | 33.31 | 33.59 | 33.28 | 33.35 | 1,403,786 | +0.24(+0.72%) |
Sep 21, 2021 | 33.39 | 33.39 | 32.98 | 33.11 | 1,409,644 | +0.26(+0.78%) |
Sep 20, 2021 | 32.74 | 32.96 | 32.52 | 32.86 | 1,834,817 | -0.91(-2.69%) |
Sep 17, 2021 | 34.55 | 34.64 | 33.68 | 33.77 | 2,388,511 | -0.92(-2.65%) |
Sep 16, 2021 | 34.79 | 34.82 | 34.55 | 34.68 | 750,296 | -0.02(-0.05%) |
Sep 15, 2021 | 34.65 | 34.76 | 34.55 | 34.70 | 1,054,410 | -0.17(-0.49%) |
Sep 14, 2021 | 35.08 | 35.09 | 34.79 | 34.87 | 921,338 | +0.07(+0.19%) |
Sep 13, 2021 | 35.04 | 35.10 | 34.63 | 34.81 | 1,042,556 | +0.12(+0.35%) |
Sep 10, 2021 | 35.02 | 35.04 | 34.67 | 34.68 | 1,135,173 | +0.10(+0.30%) |
Sep 09, 2021 | 34.72 | 34.89 | 34.54 | 34.58 | 680,705 | +0.00(+0.00%) |
Sep 08, 2021 | 34.73 | 34.78 | 34.44 | 34.58 | 950,385 | -0.44(-1.24%) |
Sep 07, 2021 | 35.28 | 35.33 | 34.98 | 35.02 | 1,139,383 | -0.67(-1.88%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.46 | 35.69 | 952,040 | +0.15(+0.43%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.44 | 35.54 | 895,183 | +0.31(+0.89%) |