Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.63 | 32.63 | 32.62 | 32.42 | 5,108 | -0.29(-0.87%) |
Nov 29, 2021 | 32.76 | 32.87 | 32.64 | 32.71 | 6,062 | +0.00(+0.01%) |
Nov 26, 2021 | 32.94 | 32.94 | 32.58 | 32.71 | 2,682 | -1.24(-3.66%) |
Nov 24, 2021 | 33.97 | 33.99 | 33.94 | 33.95 | 9,808 | -0.11(-0.31%) |
Nov 23, 2021 | 34.01 | 34.06 | 33.94 | 34.06 | 13,553 | +0.06(+0.16%) |
Nov 22, 2021 | 34.01 | 34.23 | 34.00 | 34.00 | 16,191 | +0.05(+0.16%) |
Nov 19, 2021 | 33.99 | 33.99 | 33.92 | 33.95 | 3,001 | -0.38(-1.11%) |
Nov 18, 2021 | 34.24 | 34.35 | 34.32 | 34.32 | 6,115 | -0.12(-0.35%) |
Nov 17, 2021 | 34.52 | 34.55 | 34.41 | 34.44 | 3,684 | -0.08(-0.23%) |
Nov 16, 2021 | 34.57 | 34.58 | 34.50 | 34.52 | 5,926 | -0.02(-0.05%) |
Nov 15, 2021 | 34.65 | 34.67 | 34.54 | 34.54 | 2,060 | +0.05(+0.14%) |
Nov 12, 2021 | 34.45 | 34.49 | 34.45 | 34.49 | 2,475 | +0.07(+0.20%) |
Nov 11, 2021 | 34.47 | 34.49 | 34.42 | 34.42 | 2,318 | +0.07(+0.22%) |
Nov 10, 2021 | 34.52 | 34.35 | 34.35 | 705 | -0.11(-0.32%) | |
Nov 09, 2021 | 34.48 | 34.48 | 34.46 | 34.46 | 507 | -0.09(-0.27%) |
Nov 08, 2021 | 34.53 | 34.60 | 34.51 | 34.55 | 4,177 | +0.15(+0.45%) |
Nov 05, 2021 | 34.41 | 34.49 | 34.39 | 34.40 | 5,031 | +0.32(+0.94%) |
Nov 04, 2021 | 34.11 | 34.13 | 34.08 | 34.08 | 2,772 | -0.47(-1.37%) |
Nov 03, 2021 | 34.19 | 34.55 | 34.19 | 34.55 | 8,497 | +0.35(+1.01%) |
Nov 02, 2021 | 34.37 | 34.37 | 34.21 | 34.21 | 468 | -0.32(-0.93%) |
Nov 01, 2021 | 34.39 | 34.58 | 34.36 | 34.53 | 1,107 | +0.26(+0.76%) |
Oct 29, 2021 | 34.16 | 34.27 | 34.16 | 34.27 | 1,034 | -0.25(-0.74%) |
Oct 28, 2021 | 34.51 | 34.55 | 34.43 | 34.52 | 9,231 | +0.21(+0.60%) |
Oct 27, 2021 | 34.43 | 34.49 | 34.31 | 34.32 | 12,359 | -0.12(-0.34%) |
Oct 26, 2021 | 34.49 | 34.37 | 34.44 | 14,016 | -0.03(-0.09%) | |
Oct 25, 2021 | 34.41 | 34.47 | 34.36 | 34.47 | 1,859 | -0.05(-0.14%) |
Oct 22, 2021 | 34.47 | 34.61 | 34.41 | 34.52 | 10,188 | +0.03(+0.10%) |
Oct 21, 2021 | 34.40 | 34.55 | 34.34 | 34.48 | 2,089 | -0.13(-0.36%) |
Oct 20, 2021 | 34.38 | 34.99 | 34.38 | 34.61 | 19,977 | +0.05(+0.16%) |
Oct 19, 2021 | 34.49 | 34.67 | 34.49 | 34.55 | 4,141 | +0.22(+0.65%) |
Oct 18, 2021 | 34.30 | 34.35 | 34.26 | 34.33 | 8,103 | -0.25(-0.73%) |
Oct 15, 2021 | 34.41 | 34.59 | 34.41 | 34.59 | 4,579 | +0.38(+1.13%) |
Oct 14, 2021 | 34.25 | 34.25 | 34.14 | 34.20 | 2,037 | +0.20(+0.59%) |
Oct 13, 2021 | 33.77 | 34.05 | 33.77 | 34.00 | 4,473 | +0.11(+0.32%) |
Oct 12, 2021 | 33.88 | 33.93 | 33.74 | 33.89 | 2,425 | +0.05(+0.15%) |
Oct 11, 2021 | 33.83 | 33.96 | 33.83 | 33.84 | 2,755 | -0.08(-0.25%) |
Oct 08, 2021 | 34.00 | 34.00 | 33.82 | 33.92 | 1,701 | +0.18(+0.55%) |
Oct 07, 2021 | 33.75 | 33.87 | 33.74 | 33.74 | 2,148 | +0.34(+1.02%) |
Oct 06, 2021 | 33.43 | 33.50 | 33.38 | 33.40 | 2,051 | -0.35(-1.04%) |
Oct 05, 2021 | 33.56 | 33.80 | 33.56 | 33.75 | 1,254 | +0.11(+0.33%) |
Oct 04, 2021 | 33.54 | 33.61 | 33.43 | 33.64 | 20,776 | -0.04(-0.12%) |
Oct 01, 2021 | 33.71 | 33.85 | 33.52 | 33.68 | 3,784 | +0.11(+0.32%) |
Sep 30, 2021 | 33.73 | 33.73 | 33.53 | 33.57 | 2,040 | +0.15(+0.46%) |
Sep 29, 2021 | 33.42 | 33.42 | 33.42 | 33.42 | 1,059 | -0.20(-0.60%) |
Sep 28, 2021 | 33.76 | 33.77 | 33.62 | 33.62 | 3,894 | -0.28(-0.83%) |
Sep 27, 2021 | 33.64 | 34.00 | 33.64 | 33.90 | 5,335 | +0.47(+1.41%) |
Sep 24, 2021 | 33.69 | 33.69 | 33.21 | 33.43 | 2,216 | -0.24(-0.71%) |
Sep 23, 2021 | 33.85 | 33.88 | 33.67 | 33.67 | 2,197 | +0.10(+0.28%) |
Sep 22, 2021 | 33.58 | 33.73 | 32.87 | 33.58 | 5,275 | +0.56(+1.68%) |
Sep 21, 2021 | 32.87 | 33.02 | 32.85 | 33.02 | 5,614 | +0.30(+0.93%) |
Sep 20, 2021 | 32.85 | 32.85 | 32.51 | 32.72 | 2,841 | -0.68(-2.02%) |
Sep 17, 2021 | 33.53 | 33.73 | 33.39 | 33.39 | 5,291 | -0.10(-0.30%) |
Sep 16, 2021 | 33.56 | 33.61 | 33.35 | 33.49 | 10,400 | -0.35(-1.05%) |
Sep 15, 2021 | 33.85 | 33.90 | 33.61 | 33.84 | 2,368 | -0.37(-1.08%) |
Sep 14, 2021 | 34.47 | 34.47 | 34.22 | 34.22 | 3,264 | -0.40(-1.17%) |
Sep 13, 2021 | 34.54 | 34.64 | 34.47 | 34.62 | 4,282 | +0.16(+0.46%) |
Sep 10, 2021 | 34.65 | 34.65 | 34.39 | 34.46 | 6,286 | -0.22(-0.63%) |
Sep 09, 2021 | 34.56 | 34.85 | 34.56 | 34.68 | 1,107 | -0.03(-0.07%) |
Sep 08, 2021 | 34.87 | 34.87 | 34.70 | 34.70 | 1,682 | -0.28(-0.80%) |
Sep 07, 2021 | 34.95 | 35.01 | 34.90 | 34.98 | 2,471 | -0.11(-0.30%) |
Sep 03, 2021 | 35.18 | 35.19 | 34.82 | 35.09 | 12,551 | +0.09(+0.26%) |
Sep 02, 2021 | 35.01 | 35.06 | 34.99 | 35.00 | 10,798 | +0.07(+0.19%) |