Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.39 | 32.40 | 31.88 | 32.14 | 93,986 | -0.32(-0.99%) |
Nov 29, 2021 | 32.59 | 32.73 | 32.09 | 32.46 | 87,032 | +0.10(+0.31%) |
Nov 26, 2021 | 32.56 | 32.73 | 32.26 | 32.36 | 51,950 | -2.32(-6.69%) |
Nov 24, 2021 | 34.48 | 34.68 | 34.37 | 34.68 | 58,612 | -0.89(-2.50%) |
Nov 23, 2021 | 35.35 | 35.68 | 35.35 | 35.57 | 35,530 | +0.11(+0.31%) |
Nov 22, 2021 | 35.47 | 35.69 | 35.46 | 35.46 | 33,312 | +0.40(+1.14%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.01 | 35.06 | 25,407 | -0.72(-2.00%) |
Nov 18, 2021 | 35.54 | 35.80 | 35.75 | 35.78 | 70,324 | +0.39(+1.09%) |
Nov 17, 2021 | 35.27 | 35.46 | 35.27 | 35.39 | 39,402 | +0.18(+0.51%) |
Nov 16, 2021 | 35.30 | 35.46 | 35.20 | 35.21 | 49,631 | -0.19(-0.54%) |
Nov 15, 2021 | 35.71 | 35.71 | 35.39 | 35.40 | 28,527 | -0.12(-0.34%) |
Nov 12, 2021 | 35.49 | 35.60 | 35.39 | 35.52 | 31,891 | +0.21(+0.59%) |
Nov 11, 2021 | 35.40 | 35.40 | 35.25 | 35.31 | 34,704 | +0.27(+0.76%) |
Nov 10, 2021 | 35.22 | 35.05 | 51,113 | +0.02(+0.06%) | ||
Nov 09, 2021 | 35.18 | 35.20 | 35.00 | 35.03 | 42,379 | -0.20(-0.58%) |
Nov 08, 2021 | 35.35 | 35.40 | 35.13 | 35.23 | 92,952 | -0.24(-0.69%) |
Nov 05, 2021 | 35.42 | 35.48 | 35.20 | 35.48 | 67,130 | +0.73(+2.10%) |
Nov 04, 2021 | 35.00 | 35.07 | 34.45 | 34.75 | 38,213 | -0.13(-0.37%) |
Nov 03, 2021 | 34.34 | 34.97 | 34.31 | 34.88 | 47,614 | +0.61(+1.77%) |
Nov 02, 2021 | 34.15 | 34.30 | 34.00 | 34.27 | 35,457 | -0.02(-0.07%) |
Nov 01, 2021 | 33.85 | 34.30 | 33.95 | 34.30 | 44,497 | +0.50(+1.48%) |
Oct 29, 2021 | 33.87 | 33.93 | 33.65 | 33.80 | 32,079 | -0.32(-0.94%) |
Oct 28, 2021 | 34.01 | 34.19 | 33.90 | 34.12 | 678,188 | -0.21(-0.61%) |
Oct 27, 2021 | 34.25 | 34.46 | 34.25 | 34.33 | 28,882 | +0.08(+0.23%) |
Oct 26, 2021 | 34.49 | 34.25 | 41,462 | +0.25(+0.74%) | ||
Oct 25, 2021 | 34.00 | 34.00 | 33.82 | 34.00 | 54,569 | +0.65(+1.95%) |
Oct 22, 2021 | 33.37 | 33.41 | 33.18 | 33.35 | 27,863 | +0.61(+1.86%) |
Oct 21, 2021 | 33.03 | 33.15 | 32.70 | 32.74 | 23,257 | -0.21(-0.64%) |
Oct 20, 2021 | 32.51 | 33.02 | 32.41 | 32.95 | 34,515 | -0.28(-0.84%) |
Oct 19, 2021 | 33.37 | 33.51 | 33.18 | 33.23 | 242,934 | -0.42(-1.25%) |
Oct 18, 2021 | 33.47 | 33.71 | 33.29 | 33.65 | 189,998 | -0.29(-0.85%) |
Oct 15, 2021 | 33.87 | 33.95 | 33.68 | 33.94 | 21,650 | +0.45(+1.34%) |
Oct 14, 2021 | 33.46 | 33.55 | 33.40 | 33.49 | 25,210 | +0.22(+0.66%) |
Oct 13, 2021 | 33.49 | 33.49 | 33.09 | 33.27 | 26,543 | -0.09(-0.27%) |
Oct 12, 2021 | 33.45 | 33.49 | 33.22 | 33.36 | 23,824 | +0.07(+0.21%) |
Oct 11, 2021 | 33.35 | 33.50 | 33.22 | 33.29 | 39,033 | +0.66(+2.02%) |
Oct 08, 2021 | 32.56 | 32.78 | 32.52 | 32.63 | 30,869 | +0.40(+1.23%) |
Oct 07, 2021 | 32.20 | 32.31 | 32.10 | 32.23 | 46,848 | +0.50(+1.59%) |
Oct 06, 2021 | 31.51 | 31.73 | 31.34 | 31.73 | 64,582 | -0.68(-2.10%) |
Oct 05, 2021 | 32.41 | 32.47 | 32.18 | 32.41 | 115,546 | -0.02(-0.06%) |
Oct 04, 2021 | 32.58 | 32.71 | 32.34 | 32.43 | 46,311 | -0.31(-0.95%) |
Oct 01, 2021 | 32.54 | 32.75 | 32.18 | 32.74 | 56,239 | +0.04(+0.12%) |
Sep 30, 2021 | 32.13 | 33.30 | 31.85 | 32.70 | 75,360 | +0.08(+0.25%) |
Sep 29, 2021 | 32.77 | 32.83 | 32.59 | 32.62 | 51,369 | +0.29(+0.90%) |
Sep 28, 2021 | 32.84 | 33.01 | 32.16 | 32.33 | 40,501 | +0.03(+0.09%) |
Sep 27, 2021 | 32.26 | 32.40 | 32.14 | 32.30 | 42,037 | +0.36(+1.13%) |
Sep 24, 2021 | 31.99 | 31.99 | 31.77 | 31.94 | 35,816 | -0.01(-0.03%) |
Sep 23, 2021 | 31.85 | 32.02 | 31.82 | 31.95 | 50,545 | +0.18(+0.57%) |
Sep 22, 2021 | 31.62 | 32.00 | 31.62 | 31.77 | 37,699 | +0.81(+2.62%) |
Sep 21, 2021 | 30.95 | 31.07 | 30.75 | 30.96 | 56,128 | +0.46(+1.51%) |
Sep 20, 2021 | 30.41 | 30.63 | 30.17 | 30.50 | 57,933 | -0.98(-3.11%) |
Sep 17, 2021 | 31.98 | 31.98 | 31.39 | 31.48 | 49,236 | -0.90(-2.79%) |
Sep 16, 2021 | 32.65 | 32.65 | 32.24 | 32.38 | 35,448 | -0.55(-1.67%) |
Sep 15, 2021 | 32.65 | 32.96 | 32.60 | 32.94 | 43,809 | +0.58(+1.78%) |
Sep 14, 2021 | 32.67 | 32.70 | 32.29 | 32.36 | 64,596 | +0.16(+0.50%) |
Sep 13, 2021 | 32.05 | 32.20 | 32.00 | 32.20 | 48,407 | +1.10(+3.54%) |
Sep 10, 2021 | 31.30 | 31.40 | 31.03 | 31.10 | 53,563 | +0.15(+0.48%) |
Sep 09, 2021 | 31.09 | 31.14 | 30.91 | 30.95 | 34,646 | -0.12(-0.39%) |
Sep 08, 2021 | 31.14 | 31.22 | 30.91 | 31.07 | 47,673 | -0.66(-2.08%) |
Sep 07, 2021 | 31.79 | 31.97 | 31.70 | 31.73 | 32,372 | +0.25(+0.79%) |
Sep 03, 2021 | 31.39 | 31.76 | 31.39 | 31.48 | 30,142 | +0.07(+0.24%) |
Sep 02, 2021 | 31.54 | 31.58 | 31.35 | 31.41 | 28,611 | -0.04(-0.11%) |