Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.69 | 32.75 | 32.42 | 32.48 | 11,239 | -0.45(-1.37%) |
Nov 29, 2021 | 32.70 | 32.93 | 32.70 | 32.93 | 8,598 | +0.35(+1.07%) |
Nov 26, 2021 | 32.66 | 32.77 | 32.53 | 32.58 | 32,525 | -0.49(-1.48%) |
Nov 24, 2021 | 32.89 | 33.07 | 32.88 | 33.07 | 306,068 | +0.11(+0.33%) |
Nov 23, 2021 | 32.93 | 32.97 | 32.90 | 32.96 | 4,754 | -0.03(-0.09%) |
Nov 22, 2021 | 33.15 | 33.24 | 32.99 | 32.99 | 25,631 | -0.04(-0.13%) |
Nov 19, 2021 | 33.05 | 33.09 | 33.00 | 33.03 | 5,345 | -0.07(-0.20%) |
Nov 18, 2021 | 32.99 | 33.10 | 33.10 | 33.10 | 1,200 | +0.04(+0.12%) |
Nov 17, 2021 | 33.06 | 33.08 | 33.01 | 33.06 | 5,220 | -0.02(-0.06%) |
Nov 16, 2021 | 32.95 | 33.15 | 32.95 | 33.08 | 17,050 | +0.05(+0.16%) |
Nov 15, 2021 | 33.05 | 33.05 | 32.96 | 33.03 | 5,872 | +0.06(+0.18%) |
Nov 12, 2021 | 32.91 | 33.01 | 32.86 | 32.97 | 20,579 | +0.11(+0.34%) |
Nov 11, 2021 | 32.89 | 32.91 | 32.85 | 32.86 | 4,872 | +0.04(+0.12%) |
Nov 10, 2021 | 32.95 | 32.79 | 32.82 | 1,280 | -0.18(-0.55%) | |
Nov 09, 2021 | 33.08 | 33.10 | 32.95 | 33.00 | 9,659 | -0.02(-0.06%) |
Nov 08, 2021 | 33.12 | 33.12 | 33.02 | 33.02 | 10,690 | -0.04(-0.12%) |
Nov 05, 2021 | 33.08 | 33.18 | 33.02 | 33.06 | 8,743 | +0.05(+0.15%) |
Nov 04, 2021 | 32.95 | 33.05 | 32.95 | 33.01 | 3,747 | +0.10(+0.30%) |
Nov 03, 2021 | 32.76 | 32.93 | 32.76 | 32.91 | 3,578 | +0.09(+0.27%) |
Nov 02, 2021 | 32.79 | 32.84 | 32.79 | 32.82 | 6,394 | +0.09(+0.27%) |
Nov 01, 2021 | 32.68 | 32.75 | 32.64 | 32.73 | 21,590 | +0.06(+0.18%) |
Oct 29, 2021 | 32.62 | 32.72 | 32.57 | 32.67 | 384,415 | +0.06(+0.18%) |
Oct 28, 2021 | 32.57 | 32.65 | 32.57 | 32.61 | 10,099 | +0.11(+0.34%) |
Oct 27, 2021 | 32.62 | 32.63 | 32.45 | 32.50 | 15,207 | -0.10(-0.31%) |
Oct 26, 2021 | 32.68 | 32.60 | 22,491 | +0.02(+0.06%) | ||
Oct 25, 2021 | 32.48 | 32.58 | 32.48 | 32.58 | 31,126 | +0.12(+0.37%) |
Oct 22, 2021 | 32.46 | 32.49 | 32.36 | 32.46 | 56,025 | -0.03(-0.09%) |
Oct 21, 2021 | 32.41 | 32.49 | 32.37 | 32.49 | 69,743 | +0.14(+0.43%) |
Oct 20, 2021 | 32.34 | 32.42 | 32.31 | 32.35 | 49,364 | +0.10(+0.31%) |
Oct 19, 2021 | 32.21 | 32.33 | 32.21 | 32.25 | 31,787 | +0.18(+0.56%) |
Oct 18, 2021 | 31.94 | 32.15 | 31.94 | 32.07 | 8,903 | -0.01(-0.03%) |
Oct 15, 2021 | 31.98 | 32.09 | 31.98 | 32.08 | 75,197 | +0.20(+0.63%) |
Oct 14, 2021 | 31.70 | 31.94 | 31.70 | 31.88 | 21,201 | +0.34(+1.08%) |
Oct 13, 2021 | 31.56 | 31.57 | 31.39 | 31.54 | 56,119 | +0.05(+0.16%) |
Oct 12, 2021 | 31.57 | 31.59 | 31.42 | 31.49 | 139,627 | -0.04(-0.13%) |
Oct 11, 2021 | 31.73 | 31.73 | 31.53 | 31.53 | 35,619 | -0.15(-0.47%) |
Oct 08, 2021 | 31.74 | 31.75 | 31.61 | 31.68 | 17,756 | -0.02(-0.06%) |
Oct 07, 2021 | 31.61 | 31.82 | 31.61 | 31.70 | 86,496 | +0.24(+0.76%) |
Oct 06, 2021 | 31.23 | 31.46 | 31.20 | 31.46 | 6,742 | +0.06(+0.19%) |
Oct 05, 2021 | 31.20 | 31.48 | 31.20 | 31.40 | 19,312 | +0.21(+0.67%) |
Oct 04, 2021 | 31.33 | 31.33 | 31.05 | 31.19 | 20,988 | -0.26(-0.83%) |
Oct 01, 2021 | 31.29 | 31.52 | 31.14 | 31.45 | 39,779 | +0.21(+0.67%) |
Sep 30, 2021 | 31.56 | 31.56 | 31.24 | 31.24 | 125,475 | -0.24(-0.76%) |
Sep 29, 2021 | 31.49 | 31.56 | 31.46 | 31.48 | 14,576 | +0.05(+0.14%) |
Sep 28, 2021 | 31.72 | 31.72 | 31.43 | 31.43 | 47,232 | -0.49(-1.52%) |
Sep 27, 2021 | 31.91 | 31.95 | 31.88 | 31.92 | 8,584 | -0.06(-0.19%) |
Sep 24, 2021 | 31.75 | 31.98 | 31.75 | 31.98 | 58,288 | +0.04(+0.13%) |
Sep 23, 2021 | 31.91 | 32.00 | 31.87 | 31.94 | 65,065 | +0.29(+0.92%) |
Sep 22, 2021 | 31.54 | 31.74 | 31.50 | 31.65 | 21,102 | +0.19(+0.60%) |
Sep 21, 2021 | 31.54 | 31.57 | 31.36 | 31.46 | 89,943 | +0.02(+0.06%) |
Sep 20, 2021 | 31.07 | 31.50 | 31.05 | 31.44 | 144,571 | -0.35(-1.10%) |
Sep 17, 2021 | 31.89 | 31.89 | 31.72 | 31.79 | 94,623 | -0.21(-0.66%) |
Sep 16, 2021 | 31.98 | 32.06 | 31.83 | 32.00 | 61,514 | -0.08(-0.25%) |
Sep 15, 2021 | 31.92 | 32.10 | 31.88 | 32.08 | 97,306 | +0.20(+0.63%) |
Sep 14, 2021 | 32.03 | 32.03 | 31.79 | 31.88 | 138,555 | -0.07(-0.22%) |
Sep 13, 2021 | 32.13 | 32.13 | 31.84 | 31.95 | 124,956 | +0.05(+0.16%) |
Sep 10, 2021 | 32.18 | 32.18 | 31.90 | 31.90 | 74,060 | -0.18(-0.56%) |
Sep 09, 2021 | 32.08 | 32.21 | 32.03 | 32.08 | 71,010 | -0.10(-0.31%) |
Sep 08, 2021 | 32.15 | 32.19 | 32.07 | 32.18 | 101,604 | -0.06(-0.19%) |
Sep 07, 2021 | 32.29 | 32.29 | 32.17 | 32.24 | 49,793 | -0.08(-0.25%) |
Sep 03, 2021 | 32.29 | 32.32 | 32.21 | 32.32 | 81,029 | +0.02(+0.06%) |
Sep 02, 2021 | 32.33 | 32.36 | 32.23 | 32.30 | 87,651 | +0.03(+0.09%) |