Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.54 | 30.54 | 30.17 | 30.43 | 743 | -0.06(-0.20%) |
Nov 29, 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 3 | +0.09(+0.31%) |
Nov 26, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 105 | -0.97(-3.11%) |
Nov 24, 2021 | 31.30 | 31.37 | 31.28 | 31.37 | 1,045 | -0.03(-0.11%) |
Nov 23, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | -0.14(-0.43%) |
Nov 22, 2021 | 31.54 | 31.54 | 31.54 | 31.54 | 134 | -0.21(-0.68%) |
Nov 19, 2021 | 31.72 | 31.76 | 31.71 | 31.76 | 2,361 | -0.06(-0.17%) |
Nov 18, 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 39 | -0.33(-1.04%) |
Nov 17, 2021 | 32.24 | 32.24 | 32.07 | 32.15 | 574 | -0.17(-0.53%) |
Nov 16, 2021 | 32.70 | 32.70 | 32.11 | 32.32 | 3,509 | +0.07(+0.23%) |
Nov 15, 2021 | 32.36 | 32.36 | 32.25 | 32.25 | 527 | -0.09(-0.28%) |
Nov 12, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 105 | +0.10(+0.32%) |
Nov 11, 2021 | 32.20 | 32.24 | 32.20 | 32.24 | 137 | +0.52(+1.62%) |
Nov 10, 2021 | 31.72 | 31.72 | 31.72 | 0 | -0.10(-0.30%) | |
Nov 09, 2021 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | -0.09(-0.28%) |
Nov 08, 2021 | 31.86 | 31.91 | 31.86 | 31.91 | 307 | +0.35(+1.11%) |
Nov 05, 2021 | 31.56 | 31.56 | 31.56 | 31.56 | 105 | -0.06(-0.18%) |
Nov 04, 2021 | 31.74 | 31.78 | 31.34 | 31.61 | 9,772 | +0.03(+0.08%) |
Nov 03, 2021 | 31.58 | 31.59 | 31.58 | 31.59 | 419 | +0.05(+0.15%) |
Nov 02, 2021 | 31.61 | 31.61 | 31.54 | 31.54 | 8,866 | -0.38(-1.18%) |
Nov 01, 2021 | 31.92 | 31.92 | 31.92 | 31.92 | 85 | +0.34(+1.08%) |
Oct 29, 2021 | 31.58 | 31.58 | 31.58 | 31.58 | 105 | -0.48(-1.51%) |
Oct 28, 2021 | 32.06 | 32.06 | 32.06 | 32.06 | 8 | +0.01(+0.03%) |
Oct 27, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | -0.20(-0.63%) |
Oct 26, 2021 | 32.31 | 32.25 | 32.25 | 856 | -0.17(-0.52%) | |
Oct 25, 2021 | 32.42 | 32.42 | 32.42 | 32.42 | 16 | +0.16(+0.50%) |
Oct 22, 2021 | 32.26 | 32.26 | 32.26 | 32.26 | 105 | -0.08(-0.26%) |
Oct 21, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 7 | -0.17(-0.52%) |
Oct 20, 2021 | 32.51 | 32.51 | 32.51 | 32.51 | 96 | +0.01(+0.02%) |
Oct 19, 2021 | 32.40 | 32.54 | 32.40 | 32.50 | 3,492 | +0.42(+1.30%) |
Oct 18, 2021 | 32.09 | 32.09 | 32.09 | 32.09 | 38 | -0.03(-0.09%) |
Oct 15, 2021 | 32.12 | 32.12 | 32.12 | 32.12 | 105 | +0.41(+1.29%) |
Oct 14, 2021 | 31.70 | 31.71 | 31.70 | 31.71 | 230 | +0.09(+0.28%) |
Oct 13, 2021 | 31.62 | 31.62 | 31.62 | 31.62 | 38 | +0.46(+1.47%) |
Oct 12, 2021 | 31.16 | 31.16 | 31.16 | 31.16 | 92 | -0.20(-0.63%) |
Oct 11, 2021 | 31.36 | 31.36 | 31.36 | 31.36 | 53 | -0.10(-0.33%) |
Oct 08, 2021 | 31.47 | 31.47 | 31.47 | 31.47 | 105 | +0.05(+0.16%) |
Oct 07, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 95 | +0.70(+2.27%) |
Oct 06, 2021 | 30.61 | 30.72 | 30.61 | 30.72 | 654 | -0.13(-0.42%) |
Oct 05, 2021 | 30.80 | 30.85 | 30.80 | 30.85 | 131 | +0.19(+0.61%) |
Oct 04, 2021 | 30.57 | 30.66 | 30.57 | 30.66 | 356 | -0.53(-1.71%) |
Oct 01, 2021 | 30.94 | 31.20 | 30.93 | 31.20 | 3,262 | -0.05(-0.17%) |
Sep 30, 2021 | 31.33 | 31.33 | 31.15 | 31.25 | 2,119 | +0.23(+0.73%) |
Sep 29, 2021 | 31.08 | 31.08 | 31.02 | 31.02 | 390 | -0.21(-0.68%) |
Sep 28, 2021 | 31.23 | 31.23 | 31.23 | 31.23 | 33 | -0.54(-1.71%) |
Sep 27, 2021 | 31.32 | 31.78 | 31.32 | 31.78 | 323 | +0.23(+0.74%) |
Sep 24, 2021 | 31.55 | 31.55 | 31.54 | 31.54 | 648 | -0.36(-1.12%) |
Sep 23, 2021 | 31.96 | 31.98 | 31.90 | 31.90 | 417 | +0.20(+0.64%) |
Sep 22, 2021 | 31.70 | 31.70 | 31.70 | 31.70 | 21 | +0.42(+1.35%) |
Sep 21, 2021 | 31.28 | 31.28 | 31.28 | 31.28 | 50 | +0.30(+0.98%) |
Sep 20, 2021 | 30.89 | 30.97 | 30.85 | 30.97 | 643 | -1.01(-3.16%) |
Sep 17, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 1,276 | -0.10(-0.30%) |
Sep 16, 2021 | 31.69 | 32.08 | 31.69 | 32.08 | 622 | -0.30(-0.93%) |
Sep 15, 2021 | 32.15 | 32.39 | 32.15 | 32.39 | 710 | -0.04(-0.12%) |
Sep 14, 2021 | 32.80 | 32.80 | 32.42 | 32.42 | 770 | -0.41(-1.26%) |
Sep 13, 2021 | 32.76 | 32.92 | 32.76 | 32.84 | 2,679 | +0.12(+0.36%) |
Sep 10, 2021 | 32.72 | 32.72 | 32.72 | 32.72 | 105 | -0.02(-0.06%) |
Sep 09, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 28 | -0.10(-0.31%) |
Sep 08, 2021 | 33.14 | 33.14 | 32.84 | 32.84 | 354 | -0.52(-1.56%) |
Sep 07, 2021 | 33.26 | 33.42 | 33.26 | 33.36 | 610 | +0.24(+0.74%) |
Sep 03, 2021 | 33.03 | 33.12 | 33.00 | 33.12 | 581 | +0.19(+0.57%) |
Sep 02, 2021 | 32.93 | 32.93 | 32.93 | 32.93 | 14 | -0.23(-0.69%) |