Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.74 | 32.74 | 32.42 | 32.43 | 1,724 | -0.13(-0.40%) |
Nov 29, 2021 | 32.71 | 32.71 | 32.56 | 32.56 | 1,030 | +0.17(+0.52%) |
Nov 26, 2021 | 32.83 | 32.83 | 32.27 | 32.39 | 9,571 | -0.65(-1.97%) |
Nov 24, 2021 | 33.04 | 33.04 | 33.04 | 163 | -0.14(-0.42%) | |
Nov 23, 2021 | 33.29 | 33.33 | 33.18 | 33.18 | 3,267 | -0.32(-0.96%) |
Nov 22, 2021 | 33.59 | 33.59 | 33.50 | 33.50 | 2,501 | -0.09(-0.27%) |
Nov 19, 2021 | 33.51 | 33.68 | 33.51 | 33.59 | 5,333 | -0.31(-0.91%) |
Nov 18, 2021 | 33.87 | 33.90 | 33.87 | 33.90 | 963 | -0.03(-0.09%) |
Nov 17, 2021 | 33.83 | 33.93 | 33.80 | 33.93 | 2,488 | +0.13(+0.38%) |
Nov 16, 2021 | 33.80 | 33.82 | 33.73 | 33.80 | 3,875 | -0.08(-0.24%) |
Nov 15, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 494 | -0.06(-0.18%) |
Nov 12, 2021 | 33.96 | 33.96 | 33.85 | 33.94 | 5,612 | +0.04(+0.12%) |
Nov 11, 2021 | 33.91 | 33.99 | 33.89 | 33.90 | 3,033 | +0.16(+0.47%) |
Nov 09, 2021 | 33.83 | 33.83 | 33.74 | 33.74 | 358 | -0.12(-0.35%) |
Nov 08, 2021 | 33.90 | 33.92 | 33.86 | 33.86 | 749 | +0.13(+0.39%) |
Nov 05, 2021 | 33.75 | 33.79 | 33.71 | 33.73 | 1,517 | -0.02(-0.06%) |
Nov 04, 2021 | 33.66 | 33.75 | 33.61 | 33.75 | 3,260 | +0.01(+0.03%) |
Nov 03, 2021 | 33.53 | 33.74 | 33.50 | 33.74 | 2,584 | +0.34(+1.02%) |
Nov 02, 2021 | 33.40 | 33.40 | 33.37 | 33.40 | 454 | +0.12(+0.36%) |
Nov 01, 2021 | 33.32 | 33.32 | 33.28 | 33.28 | 2,520 | +0.17(+0.51%) |
Oct 29, 2021 | 33.08 | 33.11 | 33.08 | 33.11 | 3,330 | -0.05(-0.15%) |
Oct 28, 2021 | 33.22 | 33.22 | 33.16 | 33.16 | 299 | +0.19(+0.58%) |
Oct 27, 2021 | 33.26 | 33.26 | 32.94 | 32.97 | 1,337 | -0.21(-0.63%) |
Oct 26, 2021 | 33.15 | 33.18 | 33.18 | 3,473 | +0.23(+0.70%) | |
Oct 25, 2021 | 32.97 | 33.06 | 32.91 | 32.95 | 4,275 | -0.15(-0.45%) |
Oct 22, 2021 | 33.04 | 33.10 | 33.04 | 33.10 | 865 | +0.27(+0.82%) |
Oct 21, 2021 | 32.74 | 32.84 | 32.74 | 32.83 | 2,101 | +0.08(+0.24%) |
Oct 20, 2021 | 32.82 | 32.86 | 32.75 | 32.75 | 4,373 | -0.06(-0.18%) |
Oct 19, 2021 | 32.55 | 32.82 | 32.55 | 32.81 | 12,495 | +0.20(+0.61%) |
Oct 18, 2021 | 32.59 | 32.61 | 32.59 | 32.61 | 794 | -0.22(-0.67%) |
Oct 15, 2021 | 32.73 | 32.83 | 32.73 | 32.83 | 2,121 | +0.33(+1.02%) |
Oct 14, 2021 | 32.56 | 32.56 | 32.40 | 32.50 | 3,309 | +0.12(+0.37%) |
Oct 13, 2021 | 32.20 | 32.38 | 32.17 | 32.38 | 904 | +0.43(+1.35%) |
Oct 12, 2021 | 31.99 | 32.02 | 31.93 | 31.95 | 2,920 | -0.10(-0.31%) |
Oct 08, 2021 | 32.05 | 32.05 | 32.05 | 0 | -0.15(-0.47%) | |
Oct 07, 2021 | 32.11 | 32.32 | 32.11 | 32.20 | 4,758 | +0.21(+0.66%) |
Oct 06, 2021 | 31.89 | 32.12 | 31.77 | 31.99 | 2,488 | -0.34(-1.05%) |
Oct 05, 2021 | 32.14 | 32.34 | 32.10 | 32.33 | 3,845 | +0.28(+0.87%) |
Oct 04, 2021 | 32.29 | 32.29 | 32.03 | 32.05 | 1,013 | -0.42(-1.29%) |
Oct 01, 2021 | 32.43 | 32.50 | 32.43 | 32.47 | 1,342 | +0.22(+0.68%) |
Sep 30, 2021 | 32.60 | 32.60 | 32.25 | 32.25 | 4,645 | -0.40(-1.23%) |
Sep 29, 2021 | 32.67 | 32.67 | 32.61 | 32.65 | 808 | -0.05(-0.15%) |
Sep 28, 2021 | 33.19 | 33.20 | 32.58 | 32.70 | 9,882 | -0.53(-1.59%) |
Sep 27, 2021 | 33.35 | 33.35 | 33.23 | 33.23 | 2,969 | -0.27(-0.81%) |
Sep 24, 2021 | 33.56 | 33.56 | 33.50 | 33.50 | 1,164 | -0.23(-0.68%) |
Sep 23, 2021 | 33.75 | 33.87 | 33.73 | 33.73 | 2,552 | +0.09(+0.27%) |
Sep 22, 2021 | 33.81 | 33.81 | 33.64 | 33.64 | 3,701 | +0.11(+0.33%) |
Sep 21, 2021 | 33.79 | 33.79 | 33.46 | 33.53 | 2,563 | +0.61(+1.85%) |
Sep 20, 2021 | 32.90 | 33.06 | 32.86 | 32.92 | 4,014 | -0.80(-2.37%) |
Sep 17, 2021 | 33.82 | 33.82 | 33.55 | 33.72 | 3,693 | -0.18(-0.53%) |
Sep 16, 2021 | 33.83 | 33.90 | 33.80 | 33.90 | 637 | +0.01(+0.03%) |
Sep 15, 2021 | 33.90 | 33.91 | 33.72 | 33.89 | 2,452 | -0.15(-0.44%) |
Sep 14, 2021 | 34.01 | 34.06 | 33.90 | 34.04 | 7,578 | +0.12(+0.35%) |
Sep 13, 2021 | 34.06 | 34.06 | 33.92 | 33.92 | 1,270 | +0.10(+0.30%) |
Sep 10, 2021 | 33.91 | 33.92 | 33.82 | 33.82 | 2,438 | -0.11(-0.32%) |
Sep 09, 2021 | 34.03 | 34.06 | 33.87 | 33.93 | 19,213 | -0.20(-0.59%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.07 | 34.13 | 784 | -0.27(-0.78%) |
Sep 07, 2021 | 34.35 | 34.41 | 34.35 | 34.40 | 4,811 | +0.29(+0.85%) |
Sep 03, 2021 | 34.11 | 34.11 | 34.11 | 0 | -0.23(-0.67%) | |
Sep 02, 2021 | 34.45 | 34.45 | 34.32 | 34.34 | 1,915 | -0.04(-0.12%) |