Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.17 | 31.41 | 31.01 | 31.29 | 634,345 | -0.17(-0.53%) |
Nov 29, 2021 | 31.03 | 31.52 | 30.65 | 31.45 | 800,326 | +0.70(+2.27%) |
Nov 26, 2021 | 30.75 | 30.97 | 30.23 | 30.75 | 440,105 | -0.46(-1.49%) |
Nov 24, 2021 | 31.10 | 31.43 | 30.97 | 31.22 | 602,717 | +0.14(+0.46%) |
Nov 23, 2021 | 30.92 | 31.13 | 30.77 | 31.07 | 502,366 | +0.20(+0.65%) |
Nov 22, 2021 | 31.47 | 31.47 | 30.77 | 30.87 | 1,071,708 | -0.52(-1.67%) |
Nov 19, 2021 | 31.51 | 31.58 | 31.29 | 31.40 | 635,024 | -0.13(-0.42%) |
Nov 18, 2021 | 31.54 | 31.60 | 31.49 | 31.53 | 550,408 | +0.08(+0.26%) |
Nov 17, 2021 | 31.73 | 31.84 | 31.31 | 31.45 | 422,419 | -0.29(-0.93%) |
Nov 16, 2021 | 32.00 | 32.09 | 31.71 | 31.74 | 409,020 | -0.27(-0.85%) |
Nov 15, 2021 | 32.16 | 32.19 | 31.94 | 32.01 | 745,546 | -0.07(-0.20%) |
Nov 12, 2021 | 32.19 | 32.19 | 31.99 | 32.08 | 731,687 | -0.04(-0.12%) |
Nov 11, 2021 | 32.41 | 32.41 | 31.61 | 32.12 | 3,179,616 | -1.04(-3.14%) |
Nov 10, 2021 | 32.92 | 33.16 | 217,392 | +0.08(+0.25%) | ||
Nov 09, 2021 | 33.44 | 33.51 | 32.86 | 33.08 | 328,592 | -0.25(-0.75%) |
Nov 08, 2021 | 33.02 | 33.67 | 32.77 | 33.33 | 795,887 | +0.78(+2.40%) |
Nov 05, 2021 | 32.61 | 32.74 | 32.27 | 32.55 | 328,687 | +0.13(+0.40%) |
Nov 04, 2021 | 32.21 | 32.67 | 32.07 | 32.42 | 415,394 | +0.05(+0.17%) |
Nov 03, 2021 | 32.43 | 32.59 | 32.05 | 32.36 | 568,781 | +0.37(+1.14%) |
Nov 02, 2021 | 31.95 | 32.33 | 31.88 | 32.00 | 448,715 | -0.02(-0.05%) |
Nov 01, 2021 | 32.14 | 32.10 | 31.92 | 32.01 | 457,063 | -0.09(-0.27%) |
Oct 29, 2021 | 32.60 | 32.71 | 31.78 | 32.10 | 596,424 | -0.61(-1.87%) |
Oct 28, 2021 | 32.66 | 33.16 | 32.61 | 32.71 | 461,535 | +0.05(+0.17%) |
Oct 27, 2021 | 32.17 | 32.77 | 32.13 | 32.66 | 343,640 | +0.46(+1.42%) |
Oct 26, 2021 | 31.84 | 32.20 | 479,735 | +0.49(+1.55%) | ||
Oct 25, 2021 | 31.57 | 31.80 | 31.47 | 31.71 | 401,260 | +0.16(+0.52%) |
Oct 22, 2021 | 31.58 | 31.79 | 31.48 | 31.54 | 691,923 | +0.04(+0.12%) |
Oct 21, 2021 | 31.76 | 31.89 | 31.49 | 31.51 | 366,331 | -0.25(-0.79%) |
Oct 20, 2021 | 31.32 | 31.81 | 31.32 | 31.76 | 433,254 | +0.46(+1.48%) |
Oct 19, 2021 | 31.35 | 31.49 | 31.21 | 31.29 | 412,719 | +0.01(+0.04%) |
Oct 18, 2021 | 31.36 | 31.36 | 31.11 | 31.28 | 547,186 | -0.07(-0.23%) |
Oct 15, 2021 | 31.35 | 31.49 | 31.25 | 31.35 | 417,764 | +0.22(+0.70%) |
Oct 14, 2021 | 30.94 | 31.35 | 30.85 | 31.13 | 690,598 | +0.43(+1.39%) |
Oct 13, 2021 | 30.54 | 30.88 | 30.46 | 30.71 | 545,004 | +0.13(+0.43%) |
Oct 12, 2021 | 30.61 | 30.82 | 30.55 | 30.58 | 529,301 | +0.09(+0.29%) |
Oct 11, 2021 | 30.71 | 30.80 | 30.45 | 30.49 | 288,468 | -0.21(-0.69%) |
Oct 08, 2021 | 30.96 | 31.02 | 30.67 | 30.70 | 419,976 | -0.16(-0.51%) |
Oct 07, 2021 | 30.86 | 31.04 | 30.78 | 30.86 | 401,746 | +0.19(+0.60%) |
Oct 06, 2021 | 30.35 | 30.70 | 30.20 | 30.68 | 621,616 | -0.09(-0.30%) |
Oct 05, 2021 | 30.84 | 31.10 | 30.77 | 30.77 | 439,005 | -0.11(-0.35%) |
Oct 04, 2021 | 30.91 | 31.03 | 30.53 | 30.88 | 404,535 | -0.07(-0.21%) |
Oct 01, 2021 | 30.70 | 31.27 | 30.57 | 30.94 | 866,221 | +0.33(+1.07%) |
Sep 30, 2021 | 30.57 | 30.87 | 30.43 | 30.62 | 694,610 | +0.21(+0.68%) |
Sep 29, 2021 | 30.38 | 30.50 | 30.15 | 30.41 | 430,992 | +0.07(+0.23%) |
Sep 28, 2021 | 30.52 | 30.52 | 29.93 | 30.34 | 625,449 | -0.35(-1.14%) |
Sep 27, 2021 | 30.56 | 30.73 | 30.40 | 30.69 | 614,601 | +0.20(+0.64%) |
Sep 24, 2021 | 30.64 | 30.64 | 30.14 | 30.49 | 515,735 | -0.04(-0.13%) |
Sep 23, 2021 | 30.66 | 30.98 | 30.53 | 30.53 | 501,123 | +0.04(+0.14%) |
Sep 22, 2021 | 29.87 | 30.67 | 29.72 | 30.48 | 949,913 | +0.76(+2.55%) |
Sep 21, 2021 | 29.98 | 30.03 | 29.64 | 29.73 | 555,197 | +0.09(+0.31%) |
Sep 20, 2021 | 29.62 | 29.94 | 29.31 | 29.63 | 589,711 | -0.50(-1.67%) |
Sep 17, 2021 | 30.24 | 30.43 | 29.76 | 30.14 | 540,532 | -0.34(-1.11%) |
Sep 16, 2021 | 30.84 | 30.84 | 30.38 | 30.47 | 366,236 | -0.47(-1.52%) |
Sep 15, 2021 | 31.03 | 31.13 | 30.83 | 30.94 | 397,142 | -0.19(-0.60%) |
Sep 14, 2021 | 31.33 | 31.41 | 31.11 | 31.13 | 352,254 | -0.20(-0.64%) |
Sep 13, 2021 | 31.81 | 31.96 | 31.24 | 31.33 | 358,861 | -0.30(-0.95%) |
Sep 10, 2021 | 31.62 | 31.87 | 31.60 | 31.63 | 456,898 | +0.09(+0.28%) |
Sep 09, 2021 | 31.43 | 31.77 | 31.21 | 31.54 | 355,045 | +0.21(+0.68%) |
Sep 08, 2021 | 31.26 | 31.57 | 31.07 | 31.33 | 289,201 | +0.18(+0.58%) |
Sep 07, 2021 | 31.30 | 31.45 | 31.14 | 31.15 | 328,683 | -0.15(-0.47%) |
Sep 03, 2021 | 30.96 | 31.42 | 30.96 | 31.30 | 221,957 | +0.21(+0.67%) |
Sep 02, 2021 | 30.87 | 31.18 | 30.82 | 31.09 | 205,105 | +0.27(+0.89%) |