Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.90 | 33.91 | 33.41 | 33.72 | 65,766 | -0.49(-1.43%) |
Nov 29, 2021 | 34.23 | 34.25 | 34.10 | 34.21 | 42,234 | -0.06(-0.18%) |
Nov 26, 2021 | 34.29 | 34.41 | 34.24 | 34.27 | 10,037 | -0.01(-0.03%) |
Nov 24, 2021 | 34.11 | 34.32 | 34.11 | 34.28 | 42,280 | -0.50(-1.44%) |
Nov 23, 2021 | 34.87 | 34.88 | 34.77 | 34.78 | 24,380 | +0.18(+0.52%) |
Nov 22, 2021 | 34.49 | 34.88 | 34.47 | 34.60 | 32,069 | +0.57(+1.67%) |
Nov 19, 2021 | 34.49 | 34.49 | 33.97 | 34.03 | 28,910 | -0.22(-0.64%) |
Nov 18, 2021 | 34.20 | 34.25 | 34.19 | 34.25 | 22,618 | +0.59(+1.75%) |
Nov 17, 2021 | 33.80 | 34.01 | 33.64 | 33.66 | 79,380 | -0.16(-0.47%) |
Nov 16, 2021 | 34.02 | 34.14 | 33.82 | 33.82 | 33,762 | -1.27(-3.62%) |
Nov 15, 2021 | 35.00 | 35.43 | 34.95 | 35.09 | 41,442 | +1.02(+2.99%) |
Nov 12, 2021 | 34.05 | 34.15 | 34.05 | 34.07 | 33,690 | +0.71(+2.13%) |
Nov 11, 2021 | 33.27 | 33.49 | 33.27 | 33.36 | 54,109 | -0.64(-1.88%) |
Nov 10, 2021 | 34.31 | 34.00 | 34.00 | 37,186 | +1.02(+3.09%) | |
Nov 09, 2021 | 32.87 | 33.15 | 32.87 | 32.98 | 40,861 | +0.30(+0.92%) |
Nov 08, 2021 | 32.99 | 32.99 | 32.59 | 32.68 | 23,784 | -0.44(-1.33%) |
Nov 05, 2021 | 33.19 | 33.21 | 33.02 | 33.12 | 32,905 | -0.38(-1.13%) |
Nov 04, 2021 | 33.44 | 33.52 | 33.40 | 33.50 | 21,772 | -0.27(-0.80%) |
Nov 03, 2021 | 33.21 | 33.80 | 33.21 | 33.77 | 20,686 | +0.75(+2.27%) |
Nov 02, 2021 | 33.05 | 33.09 | 32.88 | 33.02 | 70,459 | -0.15(-0.45%) |
Nov 01, 2021 | 32.84 | 33.17 | 32.55 | 33.17 | 36,462 | +0.62(+1.90%) |
Oct 29, 2021 | 32.42 | 32.67 | 32.17 | 32.55 | 68,955 | -0.29(-0.88%) |
Oct 28, 2021 | 32.89 | 32.89 | 32.73 | 32.84 | 17,885 | +0.00(+0.00%) |
Oct 27, 2021 | 32.91 | 32.97 | 32.81 | 32.84 | 36,709 | -0.05(-0.15%) |
Oct 26, 2021 | 32.87 | 32.89 | 119,955 | -0.07(-0.21%) | ||
Oct 25, 2021 | 32.89 | 33.01 | 32.74 | 32.96 | 70,016 | +0.33(+1.01%) |
Oct 22, 2021 | 32.58 | 32.78 | 32.52 | 32.63 | 24,529 | +0.03(+0.09%) |
Oct 21, 2021 | 32.58 | 32.63 | 32.51 | 32.60 | 47,940 | +0.30(+0.93%) |
Oct 20, 2021 | 32.28 | 32.38 | 32.18 | 32.30 | 39,253 | +0.23(+0.72%) |
Oct 19, 2021 | 32.05 | 32.14 | 31.91 | 32.07 | 20,417 | -0.18(-0.56%) |
Oct 18, 2021 | 32.12 | 32.30 | 32.01 | 32.25 | 29,621 | -0.20(-0.62%) |
Oct 15, 2021 | 32.43 | 32.45 | 32.32 | 32.45 | 30,894 | +0.13(+0.40%) |
Oct 14, 2021 | 32.28 | 32.34 | 32.25 | 32.32 | 39,718 | +0.28(+0.87%) |
Oct 13, 2021 | 32.04 | 32.16 | 31.88 | 32.04 | 92,493 | -0.57(-1.75%) |
Oct 12, 2021 | 32.59 | 32.68 | 32.45 | 32.61 | 29,848 | -0.73(-2.19%) |
Oct 11, 2021 | 33.42 | 33.49 | 33.33 | 33.34 | 26,770 | -0.28(-0.83%) |
Oct 08, 2021 | 33.61 | 33.72 | 33.61 | 33.62 | 23,622 | -0.15(-0.44%) |
Oct 07, 2021 | 33.80 | 33.91 | 33.70 | 33.77 | 39,063 | +0.22(+0.66%) |
Oct 06, 2021 | 33.73 | 33.73 | 33.37 | 33.55 | 39,440 | -0.54(-1.58%) |
Oct 05, 2021 | 33.98 | 34.16 | 33.93 | 34.09 | 41,674 | +0.54(+1.61%) |
Oct 04, 2021 | 33.66 | 33.66 | 33.45 | 33.55 | 32,156 | +0.25(+0.75%) |
Oct 01, 2021 | 33.29 | 33.30 | 33.10 | 33.30 | 34,592 | +0.04(+0.12%) |
Sep 30, 2021 | 33.48 | 33.48 | 33.16 | 33.26 | 37,157 | -0.39(-1.16%) |
Sep 29, 2021 | 33.63 | 33.73 | 33.57 | 33.65 | 260,831 | +0.30(+0.90%) |
Sep 28, 2021 | 33.19 | 33.35 | 33.18 | 33.35 | 27,836 | -0.12(-0.36%) |
Sep 27, 2021 | 33.54 | 33.56 | 33.44 | 33.47 | 22,378 | -0.32(-0.94%) |
Sep 24, 2021 | 33.62 | 33.79 | 33.62 | 33.79 | 25,101 | -0.03(-0.09%) |
Sep 23, 2021 | 33.69 | 33.86 | 33.69 | 33.82 | 22,804 | +0.28(+0.83%) |
Sep 22, 2021 | 33.74 | 33.77 | 33.50 | 33.54 | 79,431 | +0.08(+0.24%) |
Sep 21, 2021 | 33.41 | 33.61 | 33.37 | 33.46 | 32,965 | +0.46(+1.39%) |
Sep 20, 2021 | 32.75 | 33.09 | 32.75 | 33.00 | 15,978 | -0.23(-0.69%) |
Sep 17, 2021 | 33.44 | 33.44 | 33.13 | 33.23 | 23,314 | -0.15(-0.45%) |
Sep 16, 2021 | 33.37 | 33.38 | 33.19 | 33.38 | 15,934 | -0.14(-0.42%) |
Sep 15, 2021 | 33.57 | 33.62 | 33.38 | 33.52 | 30,172 | +0.37(+1.12%) |
Sep 14, 2021 | 33.36 | 33.36 | 33.15 | 33.15 | 37,372 | +0.05(+0.15%) |
Sep 13, 2021 | 33.03 | 33.12 | 32.96 | 33.10 | 26,427 | +0.18(+0.55%) |
Sep 10, 2021 | 33.14 | 33.14 | 32.91 | 32.92 | 41,992 | -0.48(-1.44%) |
Sep 09, 2021 | 33.52 | 33.56 | 33.39 | 33.40 | 46,723 | -0.25(-0.74%) |
Sep 08, 2021 | 33.49 | 33.73 | 33.41 | 33.65 | 29,251 | +0.28(+0.84%) |
Sep 07, 2021 | 33.55 | 33.55 | 33.37 | 33.37 | 11,694 | -0.29(-0.86%) |
Sep 03, 2021 | 33.54 | 33.69 | 33.42 | 33.66 | 16,303 | -0.09(-0.27%) |
Sep 02, 2021 | 33.63 | 33.75 | 33.62 | 33.75 | 32,570 | +0.12(+0.36%) |