Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.42 | 31.50 | 30.95 | 31.20 | 246,968 | -0.18(-0.56%) |
Nov 29, 2021 | 31.70 | 31.92 | 31.17 | 31.37 | 286,727 | -0.11(-0.35%) |
Nov 26, 2021 | 31.59 | 31.69 | 31.20 | 31.48 | 158,817 | -1.39(-4.23%) |
Nov 24, 2021 | 32.82 | 33.08 | 32.74 | 32.87 | 102,834 | -0.45(-1.35%) |
Nov 23, 2021 | 33.25 | 33.36 | 33.13 | 33.32 | 103,638 | +0.40(+1.22%) |
Nov 22, 2021 | 33.11 | 33.23 | 32.92 | 32.92 | 106,360 | +0.32(+0.98%) |
Nov 19, 2021 | 32.53 | 32.79 | 32.39 | 32.60 | 165,512 | -1.30(-3.83%) |
Nov 18, 2021 | 33.78 | 33.94 | 33.89 | 33.90 | 201,952 | -0.25(-0.73%) |
Nov 17, 2021 | 34.18 | 34.29 | 34.04 | 34.15 | 94,188 | -0.03(-0.09%) |
Nov 16, 2021 | 34.35 | 34.44 | 34.18 | 34.18 | 105,991 | -0.64(-1.84%) |
Nov 15, 2021 | 34.82 | 35.19 | 34.82 | 34.82 | 99,623 | +0.84(+2.47%) |
Nov 12, 2021 | 33.90 | 34.10 | 33.87 | 33.98 | 336,906 | -0.22(-0.64%) |
Nov 11, 2021 | 34.19 | 34.27 | 33.88 | 34.20 | 2,274,294 | +0.20(+0.59%) |
Nov 10, 2021 | 34.23 | 34.00 | 97,771 | -0.14(-0.41%) | ||
Nov 09, 2021 | 34.28 | 34.36 | 34.00 | 34.14 | 130,872 | -0.24(-0.70%) |
Nov 08, 2021 | 34.60 | 34.79 | 34.34 | 34.38 | 133,322 | -0.21(-0.61%) |
Nov 05, 2021 | 34.69 | 34.77 | 34.30 | 34.59 | 975,146 | +0.14(+0.41%) |
Nov 04, 2021 | 34.44 | 34.45 | 33.75 | 34.45 | 482,512 | -0.45(-1.29%) |
Nov 03, 2021 | 34.34 | 35.00 | 34.31 | 34.90 | 324,673 | +0.50(+1.45%) |
Nov 02, 2021 | 34.00 | 34.47 | 34.00 | 34.40 | 102,181 | -0.28(-0.81%) |
Nov 01, 2021 | 34.39 | 34.82 | 33.50 | 34.69 | 188,560 | +1.19(+3.54%) |
Oct 29, 2021 | 33.62 | 33.84 | 33.23 | 33.50 | 142,801 | -0.40(-1.18%) |
Oct 28, 2021 | 33.27 | 33.90 | 33.20 | 33.90 | 164,828 | +0.41(+1.24%) |
Oct 27, 2021 | 33.48 | 33.71 | 33.28 | 33.48 | 85,202 | -0.34(-1.02%) |
Oct 26, 2021 | 33.69 | 33.83 | 131,831 | +0.01(+0.03%) | ||
Oct 25, 2021 | 33.96 | 34.01 | 33.74 | 33.82 | 129,580 | +0.07(+0.21%) |
Oct 22, 2021 | 33.74 | 33.85 | 33.55 | 33.75 | 125,722 | +0.07(+0.21%) |
Oct 21, 2021 | 33.71 | 33.79 | 33.57 | 33.68 | 177,321 | -0.19(-0.56%) |
Oct 20, 2021 | 33.62 | 34.04 | 33.59 | 33.87 | 164,373 | -0.04(-0.12%) |
Oct 19, 2021 | 33.73 | 33.96 | 33.72 | 33.91 | 159,700 | +0.17(+0.50%) |
Oct 18, 2021 | 33.60 | 33.94 | 33.54 | 33.74 | 406,761 | -0.11(-0.32%) |
Oct 15, 2021 | 33.71 | 33.91 | 33.29 | 33.85 | 113,685 | +0.99(+3.01%) |
Oct 14, 2021 | 33.01 | 33.14 | 32.59 | 32.86 | 193,228 | +0.01(+0.03%) |
Oct 13, 2021 | 32.72 | 32.87 | 32.33 | 32.85 | 106,959 | -0.09(-0.27%) |
Oct 12, 2021 | 32.98 | 33.08 | 32.80 | 32.94 | 86,228 | +0.05(+0.15%) |
Oct 11, 2021 | 33.44 | 33.44 | 32.89 | 32.89 | 237,509 | -0.15(-0.45%) |
Oct 08, 2021 | 33.01 | 33.28 | 32.95 | 33.04 | 228,318 | +0.10(+0.30%) |
Oct 07, 2021 | 33.23 | 33.48 | 32.86 | 32.94 | 160,269 | +0.10(+0.30%) |
Oct 06, 2021 | 32.48 | 32.99 | 32.29 | 32.84 | 197,864 | -0.09(-0.29%) |
Oct 05, 2021 | 32.56 | 33.01 | 32.45 | 32.94 | 304,340 | +1.26(+3.96%) |
Oct 04, 2021 | 31.98 | 32.15 | 31.58 | 31.68 | 172,041 | -0.43(-1.34%) |
Oct 01, 2021 | 31.83 | 32.12 | 31.55 | 32.11 | 334,650 | +0.05(+0.16%) |
Sep 30, 2021 | 32.20 | 32.39 | 31.97 | 32.06 | 149,581 | -0.01(-0.03%) |
Sep 29, 2021 | 31.88 | 32.29 | 31.77 | 32.07 | 157,518 | -0.08(-0.25%) |
Sep 28, 2021 | 32.20 | 32.33 | 31.94 | 32.15 | 2,161,230 | -0.24(-0.74%) |
Sep 27, 2021 | 32.28 | 32.42 | 31.99 | 32.39 | 89,250 | +0.83(+2.63%) |
Sep 24, 2021 | 30.99 | 31.61 | 30.99 | 31.56 | 128,235 | -0.65(-2.02%) |
Sep 23, 2021 | 31.57 | 32.37 | 31.50 | 32.21 | 214,273 | +1.12(+3.60%) |
Sep 22, 2021 | 31.12 | 31.52 | 31.06 | 31.09 | 280,806 | +0.80(+2.64%) |
Sep 21, 2021 | 30.37 | 30.52 | 30.01 | 30.29 | 117,321 | +0.21(+0.70%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.70 | 30.08 | 141,412 | -1.52(-4.81%) |
Sep 17, 2021 | 32.09 | 32.11 | 31.41 | 31.60 | 123,508 | -0.60(-1.86%) |
Sep 16, 2021 | 32.23 | 32.23 | 31.79 | 32.20 | 184,622 | +0.17(+0.53%) |
Sep 15, 2021 | 31.78 | 32.03 | 31.64 | 32.03 | 1,450,389 | +0.59(+1.88%) |
Sep 14, 2021 | 31.96 | 32.01 | 31.36 | 31.44 | 89,191 | -0.47(-1.49%) |
Sep 13, 2021 | 31.81 | 32.00 | 31.68 | 31.91 | 115,144 | +0.77(+2.49%) |
Sep 10, 2021 | 31.52 | 31.52 | 31.08 | 31.14 | 282,916 | -0.57(-1.80%) |
Sep 09, 2021 | 31.53 | 31.89 | 31.53 | 31.71 | 162,145 | +0.11(+0.35%) |
Sep 08, 2021 | 31.66 | 31.93 | 31.51 | 31.60 | 142,648 | -0.46(-1.43%) |
Sep 07, 2021 | 32.20 | 32.32 | 32.06 | 32.06 | 80,242 | -0.05(-0.16%) |
Sep 03, 2021 | 32.20 | 32.21 | 31.95 | 32.11 | 90,070 | -0.33(-1.02%) |
Sep 02, 2021 | 32.07 | 32.60 | 32.07 | 32.44 | 134,711 | -0.03(-0.09%) |