Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.19 | 31.25 | 30.91 | 31.05 | 939,640 | -0.40(-1.28%) |
Nov 29, 2021 | 31.58 | 31.58 | 31.31 | 31.46 | 765,143 | +0.23(+0.74%) |
Nov 26, 2021 | 31.53 | 31.56 | 31.14 | 31.23 | 769,532 | -1.08(-3.35%) |
Nov 24, 2021 | 32.15 | 32.32 | 32.10 | 32.31 | 638,517 | -0.14(-0.43%) |
Nov 23, 2021 | 32.40 | 32.50 | 32.26 | 32.45 | 676,225 | -0.01(-0.03%) |
Nov 22, 2021 | 32.57 | 32.63 | 32.43 | 32.46 | 691,541 | -0.03(-0.10%) |
Nov 19, 2021 | 32.55 | 32.55 | 32.46 | 32.49 | 524,069 | -0.15(-0.45%) |
Nov 18, 2021 | 32.67 | 32.65 | 32.62 | 32.64 | 477,265 | -0.02(-0.05%) |
Nov 17, 2021 | 32.71 | 32.71 | 32.62 | 32.66 | 484,045 | -0.12(-0.38%) |
Nov 16, 2021 | 32.78 | 32.82 | 32.75 | 32.78 | 672,251 | +0.07(+0.20%) |
Nov 15, 2021 | 32.70 | 32.74 | 32.67 | 32.71 | 390,138 | +0.07(+0.20%) |
Nov 12, 2021 | 32.61 | 32.67 | 32.59 | 32.65 | 271,657 | +0.12(+0.38%) |
Nov 11, 2021 | 32.48 | 32.54 | 32.45 | 32.52 | 271,419 | +0.21(+0.66%) |
Nov 10, 2021 | 32.34 | 32.31 | 602,843 | -0.09(-0.28%) | ||
Nov 09, 2021 | 32.51 | 32.52 | 32.35 | 32.40 | 644,120 | -0.12(-0.35%) |
Nov 08, 2021 | 32.55 | 32.56 | 32.47 | 32.52 | 369,995 | -0.04(-0.13%) |
Nov 05, 2021 | 32.59 | 32.60 | 32.43 | 32.56 | 306,851 | +0.04(+0.13%) |
Nov 04, 2021 | 32.43 | 32.52 | 32.43 | 32.52 | 304,597 | +0.08(+0.25%) |
Nov 03, 2021 | 32.27 | 32.45 | 32.21 | 32.43 | 440,772 | +0.19(+0.59%) |
Nov 02, 2021 | 32.19 | 32.27 | 32.16 | 32.24 | 320,256 | +0.02(+0.05%) |
Nov 01, 2021 | 32.17 | 32.23 | 32.11 | 32.23 | 958,685 | +0.23(+0.72%) |
Oct 29, 2021 | 31.77 | 32.01 | 31.77 | 32.00 | 513,857 | +0.02(+0.08%) |
Oct 28, 2021 | 31.87 | 31.97 | 31.86 | 31.97 | 471,141 | +0.17(+0.54%) |
Oct 27, 2021 | 31.91 | 31.95 | 31.80 | 31.80 | 438,367 | -0.16(-0.51%) |
Oct 26, 2021 | 32.03 | 31.97 | 451,407 | +0.13(+0.41%) | ||
Oct 25, 2021 | 31.82 | 31.89 | 31.74 | 31.83 | 346,289 | -0.02(-0.05%) |
Oct 22, 2021 | 31.83 | 31.89 | 31.74 | 31.85 | 699,284 | +0.13(+0.41%) |
Oct 21, 2021 | 31.62 | 31.73 | 31.59 | 31.72 | 331,920 | -0.12(-0.39%) |
Oct 20, 2021 | 31.81 | 31.86 | 31.77 | 31.84 | 281,596 | +0.07(+0.21%) |
Oct 19, 2021 | 31.70 | 31.80 | 31.67 | 31.78 | 510,790 | +0.12(+0.39%) |
Oct 18, 2021 | 31.54 | 31.66 | 31.51 | 31.65 | 367,045 | -0.12(-0.39%) |
Oct 15, 2021 | 31.71 | 31.79 | 31.68 | 31.78 | 389,637 | +0.26(+0.83%) |
Oct 14, 2021 | 31.46 | 31.53 | 31.43 | 31.51 | 427,806 | +0.30(+0.97%) |
Oct 13, 2021 | 31.16 | 31.25 | 31.08 | 31.21 | 443,961 | +0.16(+0.50%) |
Oct 12, 2021 | 31.06 | 31.14 | 30.98 | 31.05 | 484,439 | +0.07(+0.24%) |
Oct 11, 2021 | 31.08 | 31.19 | 30.98 | 30.98 | 386,146 | +0.02(+0.05%) |
Oct 08, 2021 | 31.05 | 31.05 | 30.95 | 30.96 | 752,756 | -0.02(-0.08%) |
Oct 07, 2021 | 30.93 | 31.10 | 30.92 | 30.99 | 1,223,848 | +0.24(+0.77%) |
Oct 06, 2021 | 30.48 | 30.77 | 30.41 | 30.75 | 939,543 | -0.17(-0.56%) |
Oct 05, 2021 | 30.74 | 30.98 | 30.73 | 30.92 | 1,062,337 | +0.28(+0.91%) |
Oct 04, 2021 | 30.82 | 30.87 | 30.51 | 30.64 | 1,265,278 | -0.37(-1.19%) |
Oct 01, 2021 | 30.94 | 31.08 | 30.74 | 31.01 | 685,146 | +0.01(+0.03%) |
Sep 30, 2021 | 31.20 | 31.23 | 30.98 | 31.00 | 682,066 | -0.21(-0.66%) |
Sep 29, 2021 | 31.23 | 31.32 | 31.16 | 31.21 | 409,389 | +0.14(+0.45%) |
Sep 28, 2021 | 31.27 | 31.27 | 30.97 | 31.07 | 640,574 | -0.53(-1.69%) |
Sep 27, 2021 | 31.53 | 31.63 | 31.52 | 31.60 | 436,657 | +0.01(+0.03%) |
Sep 24, 2021 | 31.58 | 31.67 | 31.57 | 31.60 | 367,956 | -0.21(-0.67%) |
Sep 23, 2021 | 31.71 | 31.84 | 31.71 | 31.81 | 352,757 | +0.25(+0.78%) |
Sep 22, 2021 | 31.46 | 31.66 | 31.46 | 31.56 | 517,887 | +0.27(+0.87%) |
Sep 21, 2021 | 31.40 | 31.46 | 31.28 | 31.29 | 628,457 | +0.28(+0.90%) |
Sep 20, 2021 | 30.96 | 31.07 | 30.78 | 31.01 | 926,135 | -0.61(-1.92%) |
Sep 17, 2021 | 31.78 | 31.81 | 31.49 | 31.62 | 847,780 | -0.30(-0.95%) |
Sep 16, 2021 | 31.86 | 31.95 | 31.77 | 31.92 | 432,716 | +0.08(+0.26%) |
Sep 15, 2021 | 31.71 | 31.85 | 31.67 | 31.84 | 1,167,797 | +0.05(+0.16%) |
Sep 14, 2021 | 31.94 | 31.96 | 31.79 | 31.79 | 497,513 | -0.15(-0.46%) |
Sep 13, 2021 | 32.01 | 32.02 | 31.85 | 31.94 | 379,156 | +0.27(+0.86%) |
Sep 10, 2021 | 31.95 | 31.95 | 31.67 | 31.67 | 529,008 | -0.06(-0.18%) |
Sep 09, 2021 | 31.77 | 31.88 | 31.67 | 31.73 | 310,451 | -0.12(-0.39%) |
Sep 08, 2021 | 31.98 | 32.02 | 31.83 | 31.85 | 501,117 | -0.19(-0.59%) |
Sep 07, 2021 | 32.06 | 32.10 | 32.01 | 32.04 | 841,658 | +0.13(+0.41%) |
Sep 03, 2021 | 31.74 | 31.91 | 31.74 | 31.91 | 386,061 | +0.11(+0.34%) |
Sep 02, 2021 | 31.84 | 31.88 | 31.77 | 31.80 | 467,585 | +0.05(+0.16%) |