Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.49 | 32.74 | 32.17 | 32.54 | 14,655 | +0.19(+0.59%) |
Nov 29, 2021 | 32.56 | 32.56 | 32.25 | 32.35 | 43,832 | +0.33(+1.03%) |
Nov 26, 2021 | 32.28 | 32.59 | 31.90 | 32.02 | 26,691 | -1.18(-3.55%) |
Nov 24, 2021 | 33.23 | 33.29 | 33.11 | 33.20 | 37,443 | -0.36(-1.07%) |
Nov 23, 2021 | 33.56 | 33.63 | 33.33 | 33.56 | 41,553 | -0.11(-0.33%) |
Nov 22, 2021 | 33.12 | 34.01 | 33.12 | 33.67 | 275,576 | +0.55(+1.66%) |
Nov 19, 2021 | 33.05 | 33.20 | 32.84 | 33.12 | 41,751 | -0.04(-0.12%) |
Nov 18, 2021 | 33.01 | 33.16 | 33.01 | 33.16 | 57,874 | +0.00(+0.00%) |
Nov 17, 2021 | 33.27 | 33.35 | 33.07 | 33.16 | 8,830 | -0.18(-0.54%) |
Nov 16, 2021 | 33.58 | 33.58 | 33.30 | 33.34 | 13,075 | -0.42(-1.24%) |
Nov 15, 2021 | 34.00 | 34.00 | 33.64 | 33.76 | 19,420 | -0.22(-0.65%) |
Nov 12, 2021 | 33.96 | 34.00 | 33.79 | 33.98 | 14,559 | +0.03(+0.09%) |
Nov 11, 2021 | 33.96 | 34.10 | 33.81 | 33.95 | 7,799 | +0.15(+0.44%) |
Nov 10, 2021 | 33.96 | 33.80 | 21,338 | -0.26(-0.76%) | ||
Nov 09, 2021 | 33.89 | 34.21 | 33.81 | 34.06 | 14,347 | +0.10(+0.29%) |
Nov 08, 2021 | 33.73 | 33.96 | 33.72 | 33.96 | 19,840 | +0.28(+0.83%) |
Nov 05, 2021 | 33.71 | 33.81 | 33.44 | 33.68 | 19,245 | +0.12(+0.36%) |
Nov 04, 2021 | 33.34 | 33.56 | 33.26 | 33.56 | 20,247 | +0.27(+0.81%) |
Nov 03, 2021 | 32.99 | 33.30 | 32.80 | 33.29 | 24,194 | +0.24(+0.73%) |
Nov 02, 2021 | 32.97 | 33.08 | 32.97 | 33.05 | 6,569 | +0.01(+0.03%) |
Nov 01, 2021 | 33.00 | 33.04 | 32.89 | 33.04 | 23,903 | +0.15(+0.46%) |
Oct 29, 2021 | 33.00 | 33.02 | 32.75 | 32.89 | 53,776 | -0.44(-1.31%) |
Oct 28, 2021 | 33.20 | 33.33 | 33.01 | 33.33 | 37,866 | +0.13(+0.38%) |
Oct 27, 2021 | 33.51 | 33.56 | 33.20 | 33.20 | 19,359 | -0.53(-1.57%) |
Oct 26, 2021 | 33.67 | 33.73 | 12,565 | +0.28(+0.84%) | ||
Oct 25, 2021 | 33.45 | 33.55 | 33.36 | 33.45 | 13,908 | +0.24(+0.72%) |
Oct 22, 2021 | 33.16 | 33.34 | 33.08 | 33.21 | 34,524 | +0.03(+0.09%) |
Oct 21, 2021 | 33.39 | 33.39 | 33.11 | 33.18 | 10,004 | -0.23(-0.69%) |
Oct 20, 2021 | 33.49 | 33.55 | 33.41 | 33.41 | 14,111 | -0.09(-0.27%) |
Oct 19, 2021 | 33.49 | 33.50 | 33.30 | 33.50 | 102,822 | +0.33(+0.99%) |
Oct 18, 2021 | 33.16 | 33.25 | 33.03 | 33.17 | 18,073 | -0.13(-0.39%) |
Oct 15, 2021 | 33.26 | 33.32 | 33.06 | 33.30 | 11,577 | +0.32(+0.97%) |
Oct 14, 2021 | 33.14 | 33.14 | 32.90 | 32.98 | 16,833 | +0.18(+0.55%) |
Oct 13, 2021 | 32.90 | 32.90 | 32.66 | 32.80 | 13,572 | +0.17(+0.52%) |
Oct 12, 2021 | 33.01 | 33.01 | 32.49 | 32.63 | 13,262 | -0.19(-0.58%) |
Oct 11, 2021 | 32.91 | 33.02 | 32.62 | 32.82 | 13,890 | +0.06(+0.18%) |
Oct 08, 2021 | 32.82 | 32.83 | 32.64 | 32.76 | 15,658 | +0.12(+0.37%) |
Oct 07, 2021 | 32.72 | 32.93 | 32.64 | 32.64 | 11,991 | +0.12(+0.37%) |
Oct 06, 2021 | 32.27 | 32.54 | 32.11 | 32.52 | 13,891 | -0.04(-0.12%) |
Oct 05, 2021 | 32.54 | 32.79 | 32.51 | 32.56 | 19,551 | -0.08(-0.25%) |
Oct 04, 2021 | 32.94 | 32.98 | 32.51 | 32.64 | 31,624 | -0.33(-1.00%) |
Oct 01, 2021 | 32.97 | 33.19 | 32.78 | 32.97 | 35,520 | +0.11(+0.33%) |
Sep 30, 2021 | 32.90 | 33.05 | 32.80 | 32.86 | 16,212 | +0.28(+0.86%) |
Sep 29, 2021 | 32.93 | 32.93 | 32.51 | 32.58 | 61,365 | -0.19(-0.58%) |
Sep 28, 2021 | 33.19 | 33.43 | 32.70 | 32.77 | 75,230 | -0.63(-1.89%) |
Sep 27, 2021 | 33.50 | 33.50 | 33.33 | 33.40 | 36,180 | +0.00(+0.00%) |
Sep 24, 2021 | 33.54 | 33.54 | 33.32 | 33.40 | 52,533 | -0.41(-1.21%) |
Sep 23, 2021 | 33.75 | 33.87 | 33.65 | 33.81 | 24,679 | +0.35(+1.05%) |
Sep 22, 2021 | 33.45 | 33.67 | 33.36 | 33.46 | 38,677 | +0.44(+1.33%) |
Sep 21, 2021 | 33.29 | 33.29 | 32.92 | 33.02 | 37,261 | -0.03(-0.09%) |
Sep 20, 2021 | 33.49 | 33.49 | 32.71 | 33.05 | 72,855 | -0.83(-2.45%) |
Sep 17, 2021 | 34.17 | 34.17 | 33.87 | 33.88 | 46,255 | -0.28(-0.82%) |
Sep 16, 2021 | 34.17 | 34.22 | 34.00 | 34.16 | 31,693 | -0.24(-0.70%) |
Sep 15, 2021 | 34.33 | 34.58 | 34.25 | 34.40 | 28,069 | +0.05(+0.15%) |
Sep 14, 2021 | 34.48 | 34.57 | 34.28 | 34.35 | 47,699 | -0.01(-0.03%) |
Sep 13, 2021 | 34.46 | 34.46 | 34.23 | 34.36 | 53,312 | +0.11(+0.32%) |
Sep 10, 2021 | 34.42 | 34.48 | 34.23 | 34.25 | 37,373 | +0.15(+0.44%) |
Sep 09, 2021 | 34.05 | 34.24 | 34.01 | 34.10 | 76,965 | -0.09(-0.26%) |
Sep 08, 2021 | 34.81 | 34.81 | 34.03 | 34.19 | 35,154 | -0.65(-1.87%) |
Sep 07, 2021 | 35.01 | 35.05 | 34.77 | 34.84 | 30,285 | -0.30(-0.85%) |
Sep 03, 2021 | 35.08 | 35.27 | 35.00 | 35.14 | 25,947 | +0.34(+0.98%) |
Sep 02, 2021 | 34.71 | 34.99 | 34.60 | 34.80 | 19,473 | -0.07(-0.20%) |