Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.05 | 30.16 | 30.03 | 29.79 | 6,102,473 | -0.21(-0.69%) |
Nov 29, 2021 | 30.12 | 30.12 | 29.81 | 30.00 | 3,267,554 | +0.06(+0.19%) |
Nov 26, 2021 | 30.28 | 30.33 | 29.86 | 29.94 | 3,275,637 | -0.91(-2.94%) |
Nov 24, 2021 | 30.53 | 30.86 | 30.50 | 30.85 | 2,386,177 | -0.33(-1.05%) |
Nov 23, 2021 | 31.17 | 31.27 | 31.02 | 31.18 | 2,788,923 | -0.15(-0.48%) |
Nov 22, 2021 | 31.50 | 31.56 | 31.33 | 31.33 | 2,163,353 | -0.32(-1.01%) |
Nov 19, 2021 | 31.78 | 31.82 | 31.59 | 31.65 | 3,256,329 | -0.42(-1.31%) |
Nov 18, 2021 | 31.97 | 32.09 | 31.88 | 32.07 | 1,921,443 | +0.11(+0.35%) |
Nov 17, 2021 | 31.93 | 31.98 | 31.87 | 31.96 | 1,349,976 | +0.07(+0.23%) |
Nov 16, 2021 | 31.93 | 32.00 | 31.86 | 31.88 | 1,568,836 | +0.07(+0.24%) |
Nov 15, 2021 | 31.98 | 32.03 | 31.78 | 31.81 | 3,097,253 | -0.14(-0.44%) |
Nov 12, 2021 | 31.94 | 31.99 | 31.88 | 31.95 | 2,009,060 | +0.03(+0.09%) |
Nov 11, 2021 | 31.98 | 32.00 | 31.90 | 31.92 | 1,483,522 | +0.08(+0.26%) |
Nov 10, 2021 | 32.12 | 31.82 | 31.83 | 2,368,555 | -0.43(-1.34%) | |
Nov 09, 2021 | 32.39 | 32.40 | 32.20 | 32.26 | 3,131,701 | +0.01(+0.03%) |
Nov 08, 2021 | 32.30 | 32.37 | 32.25 | 32.26 | 1,751,881 | -0.08(-0.26%) |
Nov 05, 2021 | 32.29 | 32.34 | 32.18 | 32.34 | 1,854,604 | +0.01(+0.03%) |
Nov 04, 2021 | 32.40 | 32.40 | 32.23 | 32.33 | 2,401,945 | -0.15(-0.46%) |
Nov 03, 2021 | 32.13 | 32.49 | 32.13 | 32.48 | 2,733,572 | +0.32(+0.99%) |
Nov 02, 2021 | 32.11 | 32.19 | 32.11 | 32.16 | 4,255,793 | +0.15(+0.47%) |
Nov 01, 2021 | 31.82 | 32.01 | 31.75 | 32.01 | 1,771,419 | +0.38(+1.21%) |
Oct 29, 2021 | 31.61 | 31.65 | 31.47 | 31.63 | 4,372,521 | -0.29(-0.91%) |
Oct 28, 2021 | 31.76 | 31.96 | 31.76 | 31.92 | 4,217,481 | +0.22(+0.71%) |
Oct 27, 2021 | 31.82 | 31.87 | 31.69 | 31.69 | 3,066,807 | -0.14(-0.44%) |
Oct 26, 2021 | 31.96 | 31.83 | 2,460,704 | +0.17(+0.53%) | ||
Oct 25, 2021 | 31.63 | 31.68 | 31.56 | 31.67 | 1,826,142 | +0.03(+0.09%) |
Oct 22, 2021 | 31.62 | 31.71 | 31.50 | 31.64 | 3,600,440 | +0.22(+0.72%) |
Oct 21, 2021 | 31.48 | 31.51 | 31.38 | 31.41 | 2,501,075 | -0.08(-0.27%) |
Oct 20, 2021 | 31.41 | 31.52 | 31.38 | 31.50 | 1,928,727 | +0.05(+0.15%) |
Oct 19, 2021 | 31.49 | 31.55 | 31.40 | 31.45 | 6,784,109 | +0.12(+0.39%) |
Oct 18, 2021 | 31.24 | 31.35 | 31.18 | 31.33 | 1,794,763 | -0.17(-0.54%) |
Oct 15, 2021 | 31.39 | 31.51 | 31.36 | 31.50 | 2,177,160 | +0.24(+0.78%) |
Oct 14, 2021 | 31.19 | 31.30 | 31.13 | 31.25 | 3,087,100 | +0.39(+1.27%) |
Oct 13, 2021 | 30.79 | 30.88 | 30.70 | 30.86 | 3,930,380 | +0.40(+1.32%) |
Oct 12, 2021 | 30.51 | 30.54 | 30.40 | 30.46 | 3,406,643 | +0.02(+0.06%) |
Oct 11, 2021 | 30.56 | 30.64 | 30.44 | 30.44 | 3,592,553 | -0.22(-0.70%) |
Oct 08, 2021 | 30.72 | 30.73 | 30.58 | 30.65 | 2,809,147 | +0.03(+0.09%) |
Oct 07, 2021 | 30.48 | 30.71 | 30.47 | 30.63 | 3,553,655 | +0.30(+0.99%) |
Oct 06, 2021 | 30.09 | 30.34 | 30.02 | 30.33 | 7,403,457 | -0.35(-1.13%) |
Oct 05, 2021 | 30.53 | 30.78 | 30.48 | 30.67 | 2,690,039 | +0.07(+0.21%) |
Oct 04, 2021 | 30.77 | 30.77 | 30.48 | 30.61 | 6,398,848 | -0.24(-0.79%) |
Oct 01, 2021 | 30.87 | 30.89 | 30.58 | 30.85 | 6,697,275 | +0.02(+0.06%) |
Sep 30, 2021 | 30.93 | 31.01 | 30.72 | 30.83 | 4,668,345 | -0.22(-0.69%) |
Sep 29, 2021 | 31.23 | 31.23 | 31.01 | 31.05 | 4,457,979 | -0.15(-0.48%) |
Sep 28, 2021 | 31.42 | 31.44 | 31.10 | 31.20 | 6,295,513 | -0.66(-2.09%) |
Sep 27, 2021 | 31.80 | 31.91 | 31.73 | 31.86 | 2,490,176 | +0.05(+0.15%) |
Sep 24, 2021 | 31.80 | 31.86 | 31.73 | 31.82 | 3,020,847 | -0.33(-1.02%) |
Sep 23, 2021 | 32.02 | 32.18 | 32.02 | 32.14 | 3,878,268 | +0.43(+1.36%) |
Sep 22, 2021 | 31.72 | 31.95 | 31.67 | 31.71 | 4,365,584 | +0.29(+0.92%) |
Sep 21, 2021 | 31.53 | 31.63 | 31.40 | 31.42 | 5,047,923 | +0.37(+1.18%) |
Sep 20, 2021 | 30.95 | 31.14 | 30.85 | 31.06 | 6,005,518 | -0.82(-2.59%) |
Sep 17, 2021 | 32.22 | 32.25 | 31.76 | 31.88 | 6,572,319 | -0.49(-1.50%) |
Sep 16, 2021 | 32.29 | 32.37 | 32.21 | 32.37 | 2,390,573 | -0.08(-0.26%) |
Sep 15, 2021 | 32.49 | 32.49 | 32.29 | 32.45 | 2,494,241 | -0.03(-0.09%) |
Sep 14, 2021 | 32.69 | 32.69 | 32.45 | 32.48 | 4,288,929 | -0.05(-0.14%) |
Sep 13, 2021 | 32.56 | 32.58 | 32.43 | 32.53 | 1,978,019 | +0.23(+0.72%) |
Sep 10, 2021 | 32.59 | 32.60 | 32.29 | 32.29 | 2,111,907 | -0.05(-0.14%) |
Sep 09, 2021 | 32.42 | 32.55 | 32.33 | 32.34 | 3,604,995 | -0.07(-0.23%) |
Sep 08, 2021 | 32.52 | 32.58 | 32.34 | 32.41 | 2,306,919 | -0.46(-1.40%) |
Sep 07, 2021 | 33.00 | 33.04 | 32.87 | 32.87 | 2,630,709 | -0.02(-0.06%) |
Sep 03, 2021 | 32.81 | 32.94 | 32.71 | 32.89 | 2,669,040 | -0.07(-0.20%) |
Sep 02, 2021 | 32.99 | 32.99 | 32.91 | 32.96 | 1,633,751 | +0.14(+0.43%) |