Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.08 | 32.27 | 31.71 | 32.12 | 1,089,458 | -0.06(-0.18%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.97 | 32.18 | 980,115 | +0.07(+0.22%) |
Nov 26, 2021 | 32.10 | 32.39 | 31.78 | 32.11 | 1,081,242 | -0.60(-1.83%) |
Nov 24, 2021 | 32.81 | 32.87 | 32.50 | 32.71 | 507,133 | +0.09(+0.27%) |
Nov 23, 2021 | 33.20 | 33.22 | 32.54 | 32.62 | 595,876 | -0.40(-1.21%) |
Nov 22, 2021 | 32.94 | 33.33 | 32.34 | 33.02 | 889,824 | +0.85(+2.65%) |
Nov 19, 2021 | 32.74 | 32.80 | 32.10 | 32.17 | 1,276,612 | -0.69(-2.09%) |
Nov 18, 2021 | 33.47 | 33.55 | 32.76 | 32.85 | 663,022 | -0.58(-1.73%) |
Nov 17, 2021 | 33.60 | 33.68 | 33.13 | 33.43 | 799,689 | +0.06(+0.17%) |
Nov 16, 2021 | 34.63 | 34.77 | 33.32 | 33.37 | 1,366,971 | -1.26(-3.65%) |
Nov 15, 2021 | 34.96 | 35.10 | 34.63 | 34.64 | 748,477 | -0.36(-1.02%) |
Nov 12, 2021 | 35.21 | 35.26 | 34.85 | 34.99 | 1,420,104 | -0.06(-0.16%) |
Nov 11, 2021 | 35.26 | 35.26 | 34.85 | 35.05 | 701,243 | +0.12(+0.35%) |
Nov 10, 2021 | 35.32 | 34.93 | 695,370 | -0.39(-1.11%) | ||
Nov 09, 2021 | 35.56 | 35.56 | 35.01 | 35.32 | 575,266 | -0.20(-0.57%) |
Nov 08, 2021 | 35.26 | 35.67 | 35.17 | 35.52 | 473,365 | +0.50(+1.44%) |
Nov 05, 2021 | 35.18 | 35.28 | 34.92 | 35.02 | 518,600 | -0.10(-0.28%) |
Nov 04, 2021 | 35.33 | 35.57 | 35.02 | 35.12 | 427,080 | -0.08(-0.23%) |
Nov 03, 2021 | 35.69 | 35.72 | 35.13 | 35.20 | 678,726 | -0.55(-1.53%) |
Nov 02, 2021 | 35.25 | 35.87 | 34.71 | 35.74 | 605,288 | +0.45(+1.27%) |
Nov 01, 2021 | 35.38 | 35.63 | 35.07 | 35.29 | 444,711 | -0.02(-0.07%) |
Oct 29, 2021 | 35.33 | 35.44 | 35.03 | 35.32 | 202,612 | -0.11(-0.31%) |
Oct 28, 2021 | 34.89 | 35.43 | 35.43 | 314,841 | +0.58(+1.65%) | |
Oct 27, 2021 | 34.91 | 35.01 | 34.59 | 34.85 | 291,618 | -0.01(-0.02%) |
Oct 26, 2021 | 35.15 | 34.64 | 34.86 | 415,582 | -0.09(-0.26%) | |
Oct 25, 2021 | 34.95 | 35.13 | 34.76 | 34.95 | 465,330 | +0.04(+0.12%) |
Oct 22, 2021 | 34.84 | 35.13 | 34.69 | 34.91 | 396,932 | +0.22(+0.64%) |
Oct 21, 2021 | 34.80 | 35.07 | 34.42 | 34.69 | 338,971 | -0.06(-0.16%) |
Oct 20, 2021 | 35.34 | 35.37 | 34.14 | 34.74 | 581,282 | -0.45(-1.27%) |
Oct 19, 2021 | 34.67 | 35.45 | 34.67 | 35.19 | 751,742 | +0.57(+1.65%) |
Oct 18, 2021 | 33.48 | 34.76 | 33.37 | 34.62 | 1,131,679 | +1.12(+3.35%) |
Oct 15, 2021 | 33.66 | 33.74 | 33.39 | 33.50 | 360,606 | -0.09(-0.26%) |
Oct 14, 2021 | 33.54 | 33.60 | 33.24 | 33.58 | 196,079 | +0.26(+0.77%) |
Oct 13, 2021 | 33.54 | 33.54 | 33.12 | 33.33 | 234,582 | -0.21(-0.64%) |
Oct 12, 2021 | 33.57 | 33.69 | 33.42 | 33.54 | 270,430 | +0.09(+0.28%) |
Oct 11, 2021 | 33.57 | 33.65 | 33.37 | 33.45 | 288,728 | -0.06(-0.16%) |
Oct 08, 2021 | 33.48 | 33.65 | 33.19 | 33.50 | 447,250 | +0.17(+0.50%) |
Oct 07, 2021 | 32.91 | 33.52 | 32.62 | 33.34 | 769,401 | +0.43(+1.30%) |
Oct 06, 2021 | 32.58 | 32.93 | 32.10 | 32.91 | 514,427 | +0.12(+0.37%) |
Oct 05, 2021 | 32.62 | 32.85 | 32.34 | 32.79 | 441,950 | +0.32(+0.98%) |
Oct 04, 2021 | 31.54 | 32.65 | 31.54 | 32.47 | 613,769 | +1.06(+3.38%) |
Oct 01, 2021 | 30.74 | 31.72 | 30.63 | 31.41 | 724,401 | +0.78(+2.54%) |
Sep 30, 2021 | 30.90 | 30.90 | 30.52 | 30.63 | 1,521,552 | +0.03(+0.10%) |
Sep 29, 2021 | 30.88 | 30.93 | 30.58 | 30.60 | 717,789 | -0.23(-0.74%) |
Sep 28, 2021 | 30.84 | 30.95 | 30.66 | 30.82 | 786,124 | -0.07(-0.24%) |
Sep 27, 2021 | 30.66 | 31.10 | 30.66 | 30.90 | 719,650 | +0.24(+0.78%) |
Sep 24, 2021 | 30.72 | 30.81 | 30.57 | 30.66 | 1,240,518 | -0.18(-0.60%) |
Sep 23, 2021 | 30.96 | 31.21 | 30.79 | 30.84 | 1,232,712 | +0.06(+0.18%) |
Sep 22, 2021 | 30.68 | 30.94 | 30.60 | 30.79 | 691,970 | +0.18(+0.58%) |
Sep 21, 2021 | 30.78 | 30.89 | 30.46 | 30.61 | 747,394 | +0.13(+0.44%) |
Sep 20, 2021 | 31.12 | 31.20 | 30.36 | 30.47 | 1,327,080 | -0.92(-2.93%) |
Sep 17, 2021 | 31.73 | 31.81 | 31.39 | 31.39 | 578,216 | -0.34(-1.06%) |
Sep 16, 2021 | 31.92 | 32.00 | 31.64 | 31.73 | 527,865 | -0.27(-0.84%) |
Sep 15, 2021 | 31.86 | 32.06 | 31.68 | 32.00 | 596,891 | +0.33(+1.03%) |
Sep 14, 2021 | 32.06 | 32.10 | 31.55 | 31.68 | 508,570 | -0.36(-1.13%) |
Sep 13, 2021 | 31.76 | 32.12 | 31.54 | 32.04 | 512,360 | +0.42(+1.34%) |
Sep 10, 2021 | 32.38 | 32.53 | 31.57 | 31.62 | 898,976 | -0.76(-2.35%) |
Sep 09, 2021 | 32.38 | 32.59 | 32.23 | 32.38 | 552,886 | +0.07(+0.23%) |
Sep 08, 2021 | 33.05 | 33.19 | 32.24 | 32.30 | 866,670 | -0.70(-2.12%) |
Sep 07, 2021 | 33.37 | 33.37 | 32.85 | 33.00 | 561,783 | -0.24(-0.72%) |
Sep 03, 2021 | 33.71 | 33.79 | 33.23 | 33.24 | 504,790 | -0.40(-1.18%) |
Sep 02, 2021 | 33.44 | 33.64 | 33.34 | 33.64 | 235,125 | +0.34(+1.03%) |