Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.97 | 33.88 | 32.48 | 33.88 | 89,963 | +0.44(+1.33%) |
Nov 29, 2021 | 33.34 | 33.51 | 33.23 | 33.44 | 188,038 | +0.10(+0.29%) |
Nov 26, 2021 | 32.61 | 33.51 | 32.60 | 33.34 | 78,826 | +0.12(+0.36%) |
Nov 24, 2021 | 33.43 | 33.51 | 33.12 | 33.22 | 27,166 | +0.10(+0.32%) |
Nov 23, 2021 | 33.15 | 33.44 | 33.05 | 33.12 | 49,891 | +0.54(+1.64%) |
Nov 22, 2021 | 32.16 | 32.70 | 32.01 | 32.58 | 80,938 | +1.40(+4.50%) |
Nov 19, 2021 | 30.78 | 31.26 | 30.63 | 31.18 | 106,255 | +0.49(+1.59%) |
Nov 18, 2021 | 30.67 | 30.81 | 30.69 | 30.69 | 44,771 | +0.19(+0.61%) |
Nov 17, 2021 | 30.60 | 30.68 | 30.45 | 30.50 | 47,788 | -0.58(-1.86%) |
Nov 16, 2021 | 30.70 | 31.09 | 30.56 | 31.08 | 85,290 | +0.47(+1.52%) |
Nov 15, 2021 | 30.64 | 30.77 | 30.47 | 30.61 | 39,293 | +0.09(+0.31%) |
Nov 12, 2021 | 30.83 | 30.86 | 30.44 | 30.52 | 55,262 | -0.11(-0.36%) |
Nov 11, 2021 | 30.67 | 30.78 | 30.59 | 30.63 | 72,865 | -0.38(-1.23%) |
Nov 10, 2021 | 30.80 | 31.01 | 159,550 | -0.70(-2.19%) | ||
Nov 09, 2021 | 31.91 | 32.13 | 31.70 | 31.71 | 62,207 | -0.30(-0.94%) |
Nov 08, 2021 | 32.04 | 32.16 | 31.91 | 32.01 | 221,850 | -0.26(-0.82%) |
Nov 05, 2021 | 32.84 | 33.02 | 32.23 | 32.27 | 78,786 | -0.86(-2.60%) |
Nov 04, 2021 | 33.19 | 33.25 | 32.94 | 33.13 | 85,108 | -0.80(-2.37%) |
Nov 03, 2021 | 34.15 | 34.53 | 33.85 | 33.93 | 64,523 | +0.53(+1.60%) |
Nov 02, 2021 | 33.26 | 33.46 | 33.26 | 33.40 | 187,138 | +0.16(+0.49%) |
Nov 01, 2021 | 33.30 | 33.33 | 33.11 | 33.24 | 19,669 | -0.37(-1.11%) |
Oct 29, 2021 | 33.78 | 34.00 | 33.57 | 33.61 | 42,867 | +0.60(+1.83%) |
Oct 28, 2021 | 32.65 | 33.25 | 32.58 | 33.01 | 47,445 | -0.03(-0.10%) |
Oct 27, 2021 | 33.17 | 33.54 | 33.00 | 33.04 | 61,090 | -0.20(-0.60%) |
Oct 26, 2021 | 33.12 | 33.24 | 107,778 | +0.50(+1.53%) | ||
Oct 25, 2021 | 32.83 | 32.86 | 32.63 | 32.74 | 35,652 | -0.49(-1.47%) |
Oct 22, 2021 | 32.81 | 33.64 | 32.48 | 33.23 | 272,675 | -0.34(-1.03%) |
Oct 21, 2021 | 33.66 | 33.81 | 33.55 | 33.57 | 10,715 | +0.00(+0.01%) |
Oct 20, 2021 | 33.85 | 33.87 | 33.47 | 33.57 | 35,049 | -0.60(-1.76%) |
Oct 19, 2021 | 33.74 | 34.24 | 33.72 | 34.17 | 39,037 | -0.21(-0.60%) |
Oct 18, 2021 | 34.20 | 34.38 | 34.15 | 34.38 | 34,731 | +0.15(+0.43%) |
Oct 15, 2021 | 34.19 | 34.30 | 33.97 | 34.23 | 98,511 | +1.07(+3.23%) |
Oct 14, 2021 | 33.08 | 33.24 | 33.07 | 33.16 | 53,568 | -0.19(-0.57%) |
Oct 13, 2021 | 34.32 | 34.32 | 33.22 | 33.35 | 150,346 | -1.23(-3.55%) |
Oct 12, 2021 | 34.62 | 34.72 | 34.29 | 34.58 | 17,891 | -0.33(-0.96%) |
Oct 11, 2021 | 34.85 | 34.91 | 34.66 | 34.91 | 13,947 | +0.12(+0.34%) |
Oct 08, 2021 | 33.87 | 34.79 | 33.85 | 34.79 | 63,561 | -0.03(-0.09%) |
Oct 07, 2021 | 34.86 | 34.86 | 34.55 | 34.82 | 33,542 | +0.36(+1.04%) |
Oct 06, 2021 | 34.81 | 34.81 | 34.45 | 34.46 | 227,844 | -0.16(-0.46%) |
Oct 05, 2021 | 34.92 | 35.08 | 34.52 | 34.62 | 56,100 | +0.32(+0.93%) |
Oct 04, 2021 | 35.01 | 35.08 | 34.23 | 34.30 | 74,620 | -0.37(-1.07%) |
Oct 01, 2021 | 34.71 | 34.95 | 34.49 | 34.67 | 53,709 | -0.15(-0.43%) |
Sep 30, 2021 | 35.51 | 35.64 | 34.46 | 34.82 | 104,904 | -1.31(-3.63%) |
Sep 29, 2021 | 35.58 | 36.26 | 35.58 | 36.13 | 72,797 | +0.32(+0.89%) |
Sep 28, 2021 | 35.52 | 35.93 | 35.49 | 35.81 | 77,022 | +0.70(+1.99%) |
Sep 27, 2021 | 35.02 | 35.14 | 34.82 | 35.11 | 42,722 | -0.16(-0.45%) |
Sep 24, 2021 | 35.39 | 35.50 | 34.98 | 35.27 | 32,934 | +0.08(+0.23%) |
Sep 23, 2021 | 34.97 | 35.27 | 34.91 | 35.19 | 84,276 | +0.78(+2.26%) |
Sep 22, 2021 | 34.22 | 34.53 | 33.68 | 34.41 | 82,371 | +0.26(+0.77%) |
Sep 21, 2021 | 34.22 | 34.36 | 33.90 | 34.15 | 105,922 | -0.44(-1.27%) |
Sep 20, 2021 | 34.93 | 34.97 | 34.44 | 34.59 | 86,994 | -0.54(-1.54%) |
Sep 17, 2021 | 35.09 | 35.27 | 34.96 | 35.13 | 47,098 | +0.12(+0.34%) |
Sep 16, 2021 | 34.86 | 35.34 | 34.85 | 35.01 | 109,023 | +1.53(+4.56%) |
Sep 15, 2021 | 33.29 | 33.56 | 33.28 | 33.48 | 20,925 | +0.45(+1.37%) |
Sep 14, 2021 | 33.31 | 33.54 | 32.93 | 33.03 | 91,922 | -0.49(-1.47%) |
Sep 13, 2021 | 33.59 | 33.63 | 33.34 | 33.52 | 61,613 | -0.22(-0.65%) |
Sep 10, 2021 | 33.46 | 33.74 | 33.40 | 33.74 | 26,875 | +0.33(+0.97%) |
Sep 09, 2021 | 33.30 | 33.87 | 33.28 | 33.41 | 102,940 | -0.25(-0.73%) |
Sep 08, 2021 | 33.41 | 33.92 | 33.38 | 33.66 | 224,471 | +0.16(+0.48%) |
Sep 07, 2021 | 32.80 | 33.50 | 32.74 | 33.50 | 86,320 | +1.25(+3.88%) |
Sep 03, 2021 | 32.40 | 32.54 | 32.06 | 32.25 | 46,784 | -0.69(-2.09%) |
Sep 02, 2021 | 32.93 | 33.11 | 32.81 | 32.94 | 58,731 | +0.18(+0.55%) |