Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.12 | 33.29 | 32.69 | 32.73 | 33,128 | -0.89(-2.63%) |
Nov 29, 2021 | 34.35 | 34.35 | 33.44 | 33.62 | 28,039 | -0.05(-0.15%) |
Nov 26, 2021 | 34.01 | 34.01 | 33.38 | 33.67 | 26,518 | -1.07(-3.07%) |
Nov 24, 2021 | 34.74 | 34.76 | 34.66 | 34.74 | 2,643 | -0.04(-0.13%) |
Nov 23, 2021 | 34.78 | 34.84 | 34.55 | 34.78 | 7,075 | +0.04(+0.11%) |
Nov 22, 2021 | 34.84 | 35.05 | 34.74 | 34.74 | 6,592 | +0.17(+0.49%) |
Nov 19, 2021 | 34.75 | 34.75 | 34.57 | 34.58 | 5,673 | -0.27(-0.78%) |
Nov 18, 2021 | 34.97 | 34.86 | 34.86 | 34.85 | 11,228 | -0.10(-0.28%) |
Nov 17, 2021 | 35.01 | 35.02 | 34.82 | 34.95 | 7,903 | -0.31(-0.87%) |
Nov 16, 2021 | 35.19 | 35.37 | 35.18 | 35.25 | 8,878 | +0.07(+0.19%) |
Nov 15, 2021 | 35.48 | 35.48 | 35.14 | 35.19 | 9,564 | +0.03(+0.08%) |
Nov 12, 2021 | 35.39 | 35.39 | 35.07 | 35.16 | 8,202 | +0.11(+0.31%) |
Nov 11, 2021 | 34.98 | 35.14 | 34.90 | 35.05 | 9,675 | +0.19(+0.54%) |
Nov 10, 2021 | 35.05 | 34.86 | 16,192 | -0.27(-0.77%) | ||
Nov 09, 2021 | 35.19 | 35.19 | 35.04 | 35.13 | 6,120 | -0.01(-0.03%) |
Nov 08, 2021 | 35.13 | 35.39 | 35.09 | 35.14 | 21,999 | +0.00(+0.00%) |
Nov 05, 2021 | 35.60 | 35.60 | 35.05 | 35.14 | 24,415 | +0.44(+1.28%) |
Nov 04, 2021 | 35.14 | 35.14 | 34.65 | 34.69 | 12,765 | -0.16(-0.47%) |
Nov 03, 2021 | 34.44 | 34.93 | 34.44 | 34.86 | 20,732 | +0.50(+1.46%) |
Nov 02, 2021 | 34.18 | 34.42 | 34.18 | 34.36 | 27,742 | -0.02(-0.06%) |
Nov 01, 2021 | 34.10 | 34.38 | 33.74 | 34.38 | 8,707 | +0.64(+1.89%) |
Oct 29, 2021 | 33.72 | 33.82 | 33.63 | 33.74 | 10,166 | +0.01(+0.02%) |
Oct 28, 2021 | 33.36 | 33.73 | 33.36 | 33.73 | 4,559 | +0.47(+1.41%) |
Oct 27, 2021 | 33.83 | 33.56 | 33.27 | 33.27 | 3,524 | -0.55(-1.63%) |
Oct 26, 2021 | 34.18 | 33.82 | 33.82 | 6,594 | -0.34(-0.99%) | |
Oct 25, 2021 | 34.00 | 34.17 | 34.00 | 34.15 | 8,852 | +0.20(+0.58%) |
Oct 22, 2021 | 33.95 | 34.08 | 33.83 | 33.96 | 12,536 | +0.06(+0.19%) |
Oct 21, 2021 | 33.93 | 33.93 | 33.67 | 33.89 | 24,799 | +0.09(+0.26%) |
Oct 20, 2021 | 33.81 | 33.86 | 33.78 | 33.80 | 3,403 | +0.25(+0.74%) |
Oct 19, 2021 | 33.68 | 33.68 | 33.48 | 33.55 | 4,186 | +0.05(+0.14%) |
Oct 18, 2021 | 33.33 | 33.56 | 33.33 | 33.51 | 7,934 | +0.09(+0.26%) |
Oct 15, 2021 | 33.62 | 33.78 | 33.39 | 33.42 | 6,592 | +0.00(+0.00%) |
Oct 14, 2021 | 33.14 | 33.42 | 33.14 | 33.42 | 13,735 | +0.53(+1.62%) |
Oct 13, 2021 | 32.89 | 32.94 | 32.72 | 32.89 | 4,003 | -0.01(-0.04%) |
Oct 12, 2021 | 32.95 | 33.00 | 32.83 | 32.90 | 6,024 | +0.10(+0.29%) |
Oct 11, 2021 | 33.12 | 33.23 | 32.79 | 32.80 | 9,237 | -0.18(-0.56%) |
Oct 08, 2021 | 33.20 | 33.24 | 32.98 | 32.99 | 3,055 | -0.20(-0.61%) |
Oct 07, 2021 | 32.98 | 33.33 | 32.98 | 33.19 | 17,849 | +0.52(+1.60%) |
Oct 06, 2021 | 32.41 | 32.73 | 32.27 | 32.67 | 3,706 | -0.16(-0.50%) |
Oct 05, 2021 | 32.70 | 33.05 | 32.70 | 32.83 | 31,543 | +0.19(+0.60%) |
Oct 04, 2021 | 32.83 | 32.87 | 32.49 | 32.64 | 5,002 | -0.12(-0.35%) |
Oct 01, 2021 | 32.23 | 32.92 | 32.19 | 32.75 | 8,959 | +0.46(+1.41%) |
Sep 30, 2021 | 33.07 | 33.07 | 32.29 | 32.30 | 13,569 | -0.49(-1.48%) |
Sep 29, 2021 | 33.12 | 33.12 | 32.65 | 32.78 | 18,299 | +0.08(+0.24%) |
Sep 28, 2021 | 32.98 | 32.98 | 32.71 | 32.71 | 10,871 | -0.50(-1.51%) |
Sep 27, 2021 | 33.03 | 33.39 | 33.03 | 33.21 | 9,737 | +0.35(+1.06%) |
Sep 24, 2021 | 32.76 | 33.00 | 32.73 | 32.86 | 8,988 | +0.03(+0.10%) |
Sep 23, 2021 | 32.88 | 32.96 | 32.75 | 32.83 | 11,765 | +0.49(+1.52%) |
Sep 22, 2021 | 32.17 | 32.48 | 32.17 | 32.33 | 1,095 | +0.40(+1.26%) |
Sep 21, 2021 | 32.24 | 32.28 | 31.81 | 31.93 | 23,139 | +0.04(+0.12%) |
Sep 20, 2021 | 32.05 | 32.05 | 31.47 | 31.89 | 62,677 | -0.55(-1.70%) |
Sep 17, 2021 | 32.65 | 32.65 | 32.37 | 32.45 | 3,115 | -0.22(-0.67%) |
Sep 16, 2021 | 32.89 | 32.89 | 32.64 | 32.66 | 3,627 | -0.13(-0.39%) |
Sep 15, 2021 | 32.48 | 32.79 | 32.48 | 32.79 | 5,247 | +0.44(+1.37%) |
Sep 14, 2021 | 32.78 | 32.94 | 32.35 | 32.35 | 6,270 | -0.39(-1.20%) |
Sep 13, 2021 | 32.93 | 32.93 | 32.58 | 32.74 | 9,166 | +0.16(+0.49%) |
Sep 10, 2021 | 33.22 | 33.22 | 32.57 | 32.58 | 6,424 | -0.32(-0.96%) |
Sep 09, 2021 | 32.95 | 33.19 | 32.90 | 32.90 | 4,550 | -0.06(-0.18%) |
Sep 08, 2021 | 33.10 | 33.10 | 32.88 | 32.96 | 9,067 | -0.13(-0.41%) |
Sep 07, 2021 | 33.65 | 33.65 | 33.09 | 33.09 | 12,604 | -0.38(-1.13%) |
Sep 03, 2021 | 34.01 | 34.01 | 33.38 | 33.47 | 14,175 | -0.11(-0.32%) |
Sep 02, 2021 | 33.38 | 33.61 | 33.38 | 33.58 | 5,612 | +0.22(+0.65%) |