Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.01 | 33.19 | 32.63 | 32.87 | 42,056 | -0.09(-0.28%) |
Nov 29, 2021 | 33.25 | 33.25 | 32.68 | 32.96 | 39,114 | +0.15(+0.47%) |
Nov 26, 2021 | 33.11 | 33.11 | 32.70 | 32.81 | 15,880 | -1.00(-2.96%) |
Nov 24, 2021 | 33.80 | 33.88 | 33.66 | 33.81 | 25,457 | -0.08(-0.24%) |
Nov 23, 2021 | 34.08 | 34.08 | 33.70 | 33.89 | 32,512 | -0.16(-0.48%) |
Nov 22, 2021 | 34.22 | 34.35 | 34.01 | 34.06 | 19,167 | -0.20(-0.59%) |
Nov 19, 2021 | 34.46 | 34.48 | 34.25 | 34.26 | 19,566 | -0.09(-0.26%) |
Nov 18, 2021 | 34.25 | 34.37 | 34.30 | 34.35 | 34,177 | -0.33(-0.95%) |
Nov 17, 2021 | 34.81 | 34.89 | 34.68 | 34.68 | 15,496 | -0.08(-0.23%) |
Nov 16, 2021 | 34.89 | 34.93 | 34.76 | 34.76 | 15,432 | +0.10(+0.29%) |
Nov 15, 2021 | 34.97 | 35.00 | 34.66 | 34.66 | 11,532 | -0.23(-0.66%) |
Nov 12, 2021 | 34.90 | 35.05 | 34.83 | 34.89 | 14,924 | -0.09(-0.26%) |
Nov 11, 2021 | 34.69 | 35.00 | 34.69 | 34.98 | 13,716 | +0.63(+1.83%) |
Nov 10, 2021 | 34.70 | 34.35 | 10,596 | -0.23(-0.67%) | ||
Nov 09, 2021 | 34.53 | 34.67 | 34.53 | 34.58 | 7,302 | -0.13(-0.36%) |
Nov 08, 2021 | 34.49 | 34.74 | 34.48 | 34.71 | 34,803 | +0.38(+1.11%) |
Nov 05, 2021 | 34.46 | 34.46 | 34.21 | 34.33 | 10,595 | +0.05(+0.15%) |
Nov 04, 2021 | 34.39 | 34.51 | 34.24 | 34.28 | 26,652 | -0.18(-0.52%) |
Nov 03, 2021 | 34.12 | 34.49 | 34.05 | 34.46 | 27,534 | +0.36(+1.06%) |
Nov 02, 2021 | 34.41 | 34.41 | 34.10 | 34.10 | 30,557 | -0.48(-1.39%) |
Nov 01, 2021 | 34.39 | 34.58 | 34.35 | 34.58 | 12,959 | +0.43(+1.26%) |
Oct 29, 2021 | 34.32 | 34.32 | 34.12 | 34.15 | 26,596 | -0.64(-1.84%) |
Oct 28, 2021 | 34.78 | 34.79 | 34.44 | 34.79 | 31,570 | -0.03(-0.09%) |
Oct 27, 2021 | 34.96 | 35.11 | 34.82 | 34.82 | 14,894 | -0.36(-1.02%) |
Oct 26, 2021 | 35.43 | 35.18 | 15,976 | -0.10(-0.28%) | ||
Oct 25, 2021 | 35.22 | 35.40 | 35.21 | 35.28 | 7,780 | +0.20(+0.57%) |
Oct 22, 2021 | 35.40 | 35.40 | 35.07 | 35.08 | 7,737 | -0.09(-0.26%) |
Oct 21, 2021 | 35.13 | 35.28 | 35.13 | 35.17 | 4,425 | -0.25(-0.71%) |
Oct 20, 2021 | 35.51 | 35.58 | 35.42 | 35.42 | 6,565 | +0.00(+0.00%) |
Oct 19, 2021 | 35.35 | 35.48 | 35.34 | 35.42 | 9,528 | +0.37(+1.06%) |
Oct 18, 2021 | 35.08 | 35.22 | 35.02 | 35.05 | 9,148 | -0.02(-0.05%) |
Oct 15, 2021 | 34.86 | 35.15 | 34.86 | 35.07 | 11,667 | +0.45(+1.30%) |
Oct 14, 2021 | 34.76 | 34.76 | 34.55 | 34.62 | 8,767 | +0.10(+0.29%) |
Oct 13, 2021 | 34.28 | 34.60 | 34.28 | 34.52 | 5,214 | +0.61(+1.80%) |
Oct 12, 2021 | 34.18 | 34.23 | 33.91 | 33.91 | 7,379 | -0.07(-0.21%) |
Oct 11, 2021 | 34.28 | 34.31 | 33.98 | 33.98 | 6,373 | -0.24(-0.70%) |
Oct 08, 2021 | 34.17 | 34.24 | 34.11 | 34.22 | 11,258 | +0.06(+0.16%) |
Oct 07, 2021 | 34.01 | 34.27 | 34.01 | 34.16 | 9,353 | +0.58(+1.74%) |
Oct 06, 2021 | 33.19 | 33.59 | 33.17 | 33.58 | 36,736 | -0.11(-0.33%) |
Oct 05, 2021 | 33.60 | 33.80 | 33.60 | 33.69 | 29,928 | +0.35(+1.06%) |
Oct 04, 2021 | 33.64 | 33.64 | 33.18 | 33.34 | 49,763 | -0.59(-1.74%) |
Oct 01, 2021 | 33.79 | 33.98 | 33.60 | 33.93 | 69,957 | +0.07(+0.20%) |
Sep 30, 2021 | 33.83 | 34.05 | 33.83 | 33.86 | 7,352 | +0.32(+0.96%) |
Sep 29, 2021 | 33.86 | 33.99 | 33.54 | 33.54 | 32,254 | -0.31(-0.92%) |
Sep 28, 2021 | 34.16 | 34.16 | 33.80 | 33.85 | 29,160 | -0.36(-1.05%) |
Sep 27, 2021 | 34.08 | 34.42 | 34.06 | 34.21 | 14,439 | +0.13(+0.38%) |
Sep 24, 2021 | 34.14 | 34.14 | 34.01 | 34.08 | 4,989 | -0.33(-0.95%) |
Sep 23, 2021 | 34.44 | 34.48 | 34.28 | 34.41 | 8,464 | +0.19(+0.55%) |
Sep 22, 2021 | 34.17 | 34.40 | 34.11 | 34.22 | 8,189 | +0.42(+1.25%) |
Sep 21, 2021 | 33.76 | 33.84 | 33.57 | 33.80 | 27,370 | +0.30(+0.89%) |
Sep 20, 2021 | 33.85 | 33.85 | 33.21 | 33.50 | 41,202 | -0.93(-2.71%) |
Sep 17, 2021 | 34.62 | 34.62 | 34.39 | 34.43 | 10,751 | -0.14(-0.39%) |
Sep 16, 2021 | 34.57 | 34.57 | 34.27 | 34.57 | 21,082 | -0.22(-0.65%) |
Sep 15, 2021 | 34.92 | 34.98 | 34.66 | 34.79 | 26,559 | -0.07(-0.20%) |
Sep 14, 2021 | 35.10 | 35.10 | 34.86 | 34.86 | 10,842 | -0.34(-0.98%) |
Sep 13, 2021 | 35.14 | 35.29 | 35.11 | 35.20 | 9,139 | +0.20(+0.59%) |
Sep 10, 2021 | 35.46 | 35.46 | 35.00 | 35.00 | 24,308 | -0.21(-0.60%) |
Sep 09, 2021 | 35.18 | 35.26 | 35.06 | 35.21 | 15,265 | -0.01(-0.03%) |
Sep 08, 2021 | 35.56 | 35.56 | 35.22 | 35.22 | 9,365 | -0.57(-1.58%) |
Sep 07, 2021 | 35.75 | 35.94 | 35.75 | 35.79 | 9,013 | +0.27(+0.75%) |
Sep 03, 2021 | 35.49 | 35.56 | 35.49 | 35.52 | 4,897 | +0.19(+0.55%) |
Sep 02, 2021 | 35.41 | 35.53 | 35.29 | 35.33 | 34,097 | -0.17(-0.49%) |