Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.13 | 30.45 | 29.71 | 30.22 | 438,295 | -0.33(-1.10%) |
Nov 29, 2021 | 31.26 | 31.48 | 30.30 | 30.55 | 421,885 | -0.13(-0.42%) |
Nov 26, 2021 | 31.51 | 32.07 | 29.87 | 30.68 | 251,518 | -2.14(-6.52%) |
Nov 24, 2021 | 32.97 | 33.11 | 32.66 | 32.82 | 174,514 | -0.25(-0.76%) |
Nov 23, 2021 | 33.04 | 33.19 | 32.69 | 33.07 | 209,917 | +0.38(+1.17%) |
Nov 22, 2021 | 32.43 | 33.22 | 32.26 | 32.69 | 272,993 | +0.52(+1.62%) |
Nov 19, 2021 | 32.55 | 32.68 | 31.90 | 32.17 | 381,636 | -0.69(-2.09%) |
Nov 18, 2021 | 32.56 | 32.88 | 32.78 | 32.86 | 387,437 | +0.32(+0.97%) |
Nov 17, 2021 | 32.80 | 32.80 | 32.03 | 32.54 | 315,805 | -0.26(-0.79%) |
Nov 16, 2021 | 33.20 | 33.20 | 32.71 | 32.80 | 339,434 | -0.35(-1.07%) |
Nov 15, 2021 | 33.30 | 33.38 | 33.01 | 33.16 | 781,250 | +0.01(+0.03%) |
Nov 12, 2021 | 33.38 | 33.38 | 32.84 | 33.15 | 192,859 | -0.27(-0.81%) |
Nov 11, 2021 | 33.36 | 33.46 | 33.11 | 33.42 | 175,512 | +0.09(+0.28%) |
Nov 10, 2021 | 33.02 | 33.32 | 213,506 | +0.47(+1.44%) | ||
Nov 09, 2021 | 33.24 | 33.85 | 32.74 | 32.85 | 238,222 | -0.59(-1.75%) |
Nov 08, 2021 | 33.74 | 33.89 | 33.27 | 33.44 | 217,237 | -0.26(-0.77%) |
Nov 05, 2021 | 33.38 | 33.97 | 33.27 | 33.70 | 278,998 | +0.55(+1.66%) |
Nov 04, 2021 | 33.70 | 33.74 | 32.89 | 33.15 | 218,944 | -0.48(-1.44%) |
Nov 03, 2021 | 32.95 | 34.00 | 32.95 | 33.63 | 340,916 | +0.54(+1.62%) |
Nov 02, 2021 | 33.32 | 33.47 | 33.05 | 33.10 | 472,885 | -0.26(-0.78%) |
Nov 01, 2021 | 32.85 | 33.37 | 32.95 | 33.35 | 330,050 | +0.67(+2.06%) |
Oct 29, 2021 | 32.83 | 32.98 | 32.53 | 32.68 | 226,603 | -0.08(-0.25%) |
Oct 28, 2021 | 32.40 | 32.80 | 32.26 | 32.76 | 309,706 | +0.43(+1.34%) |
Oct 27, 2021 | 32.88 | 33.04 | 32.20 | 32.33 | 343,931 | -0.79(-2.37%) |
Oct 26, 2021 | 33.34 | 33.06 | 33.11 | 295,615 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.80 | 33.81 | 33.26 | 33.34 | 569,867 | -0.24(-0.72%) |
Oct 22, 2021 | 33.49 | 33.77 | 33.41 | 33.58 | 244,451 | +0.10(+0.30%) |
Oct 21, 2021 | 33.44 | 33.61 | 33.44 | 33.47 | 316,504 | +0.01(+0.03%) |
Oct 20, 2021 | 32.81 | 33.47 | 32.81 | 33.47 | 397,277 | +0.55(+1.66%) |
Oct 19, 2021 | 33.16 | 33.22 | 32.70 | 32.92 | 358,606 | -0.06(-0.20%) |
Oct 18, 2021 | 33.43 | 33.84 | 32.92 | 32.98 | 453,610 | -0.30(-0.92%) |
Oct 15, 2021 | 34.01 | 34.05 | 32.81 | 33.29 | 513,438 | +0.73(+2.24%) |
Oct 14, 2021 | 32.44 | 32.62 | 32.09 | 32.56 | 301,016 | +0.46(+1.44%) |
Oct 13, 2021 | 32.07 | 32.14 | 31.55 | 32.10 | 411,442 | -0.02(-0.06%) |
Oct 12, 2021 | 32.03 | 32.24 | 31.86 | 32.12 | 437,472 | -0.07(-0.23%) |
Oct 11, 2021 | 32.65 | 32.71 | 32.18 | 32.19 | 237,065 | -0.27(-0.83%) |
Oct 08, 2021 | 32.51 | 32.72 | 32.43 | 32.46 | 286,974 | -0.08(-0.26%) |
Oct 07, 2021 | 32.41 | 32.69 | 32.21 | 32.54 | 430,518 | +0.40(+1.24%) |
Oct 06, 2021 | 32.20 | 32.32 | 31.77 | 32.14 | 572,082 | -0.30(-0.91%) |
Oct 05, 2021 | 32.41 | 32.75 | 32.16 | 32.44 | 317,077 | +0.11(+0.34%) |
Oct 04, 2021 | 32.25 | 32.60 | 32.09 | 32.33 | 304,303 | +0.12(+0.37%) |
Oct 01, 2021 | 31.89 | 32.64 | 31.74 | 32.21 | 360,884 | +0.50(+1.57%) |
Sep 30, 2021 | 32.18 | 32.38 | 31.68 | 31.71 | 332,609 | -0.38(-1.18%) |
Sep 29, 2021 | 31.64 | 32.19 | 31.43 | 32.09 | 380,938 | +0.39(+1.22%) |
Sep 28, 2021 | 31.89 | 32.25 | 31.64 | 31.70 | 1,081,510 | -0.29(-0.90%) |
Sep 27, 2021 | 31.12 | 32.25 | 31.00 | 31.99 | 1,245,956 | +1.10(+3.56%) |
Sep 24, 2021 | 30.37 | 31.00 | 30.37 | 30.89 | 1,064,022 | +0.49(+1.61%) |
Sep 23, 2021 | 30.16 | 30.66 | 30.05 | 30.40 | 865,214 | +0.46(+1.54%) |
Sep 22, 2021 | 29.85 | 30.22 | 29.79 | 29.93 | 359,303 | +0.38(+1.28%) |
Sep 21, 2021 | 30.21 | 30.23 | 29.51 | 29.56 | 442,553 | -0.44(-1.48%) |
Sep 20, 2021 | 30.43 | 30.43 | 29.35 | 30.00 | 734,847 | -0.43(-1.43%) |
Sep 17, 2021 | 30.28 | 30.64 | 30.17 | 30.43 | 3,121,625 | +0.24(+0.80%) |
Sep 16, 2021 | 30.65 | 30.91 | 30.08 | 30.19 | 599,441 | -0.28(-0.91%) |
Sep 15, 2021 | 29.93 | 30.56 | 29.93 | 30.47 | 576,779 | +0.50(+1.66%) |
Sep 14, 2021 | 30.73 | 30.73 | 29.90 | 29.97 | 627,450 | -0.68(-2.23%) |
Sep 13, 2021 | 30.36 | 30.74 | 30.13 | 30.66 | 538,587 | +0.49(+1.62%) |
Sep 10, 2021 | 30.67 | 30.80 | 30.14 | 30.17 | 958,678 | -0.45(-1.48%) |
Sep 09, 2021 | 30.51 | 30.92 | 30.44 | 30.62 | 972,009 | +0.08(+0.27%) |
Sep 08, 2021 | 30.31 | 30.67 | 30.28 | 30.54 | 438,932 | +0.10(+0.33%) |
Sep 07, 2021 | 30.59 | 30.85 | 30.30 | 30.43 | 533,634 | -0.07(-0.24%) |
Sep 03, 2021 | 30.63 | 30.74 | 30.29 | 30.51 | 484,753 | -0.06(-0.21%) |
Sep 02, 2021 | 30.71 | 30.75 | 30.47 | 30.57 | 418,890 | -0.05(-0.15%) |