Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.04 | 30.13 | 30.01 | 29.85 | 2,329,982 | -0.36(-1.19%) |
Nov 29, 2021 | 30.22 | 30.33 | 30.06 | 30.21 | 785,757 | +0.24(+0.80%) |
Nov 26, 2021 | 30.05 | 30.16 | 29.91 | 29.97 | 751,699 | -0.90(-2.92%) |
Nov 24, 2021 | 30.63 | 30.87 | 30.63 | 30.87 | 449,151 | -0.04(-0.13%) |
Nov 23, 2021 | 30.77 | 30.92 | 30.74 | 30.91 | 770,405 | +0.30(+0.98%) |
Nov 22, 2021 | 30.50 | 30.78 | 30.50 | 30.61 | 586,507 | +0.12(+0.39%) |
Nov 19, 2021 | 30.58 | 30.66 | 30.48 | 30.49 | 621,758 | -0.31(-1.01%) |
Nov 18, 2021 | 30.86 | 30.82 | 30.68 | 30.80 | 385,329 | -0.11(-0.36%) |
Nov 17, 2021 | 30.99 | 31.00 | 30.86 | 30.91 | 718,339 | -0.07(-0.23%) |
Nov 16, 2021 | 31.06 | 31.15 | 30.98 | 30.98 | 660,334 | -0.14(-0.45%) |
Nov 15, 2021 | 31.29 | 31.31 | 31.11 | 31.12 | 397,901 | -0.06(-0.19%) |
Nov 12, 2021 | 31.19 | 31.19 | 31.10 | 31.18 | 396,295 | +0.03(+0.10%) |
Nov 11, 2021 | 31.10 | 31.19 | 31.06 | 31.15 | 496,013 | +0.10(+0.32%) |
Nov 10, 2021 | 31.25 | 31.02 | 31.05 | 669,090 | -0.21(-0.67%) | |
Nov 09, 2021 | 31.30 | 31.33 | 31.17 | 31.26 | 787,201 | -0.03(-0.10%) |
Nov 08, 2021 | 31.34 | 31.34 | 31.25 | 31.29 | 425,290 | +0.02(+0.08%) |
Nov 05, 2021 | 31.14 | 31.27 | 31.14 | 31.27 | 465,544 | +0.12(+0.40%) |
Nov 04, 2021 | 31.35 | 31.35 | 31.07 | 31.14 | 423,666 | -0.19(-0.61%) |
Nov 03, 2021 | 31.20 | 31.37 | 31.11 | 31.33 | 574,182 | +0.04(+0.13%) |
Nov 02, 2021 | 31.36 | 31.36 | 31.25 | 31.29 | 630,951 | -0.23(-0.73%) |
Nov 01, 2021 | 31.39 | 31.52 | 31.36 | 31.52 | 486,578 | +0.29(+0.93%) |
Oct 29, 2021 | 31.34 | 31.37 | 31.17 | 31.23 | 517,812 | -0.34(-1.08%) |
Oct 28, 2021 | 31.46 | 31.57 | 31.39 | 31.57 | 369,074 | +0.07(+0.22%) |
Oct 27, 2021 | 31.56 | 31.67 | 31.50 | 31.50 | 435,965 | -0.12(-0.38%) |
Oct 26, 2021 | 31.67 | 31.62 | 368,210 | -0.03(-0.09%) | ||
Oct 25, 2021 | 31.58 | 31.68 | 31.55 | 31.65 | 266,677 | +0.00(+0.02%) |
Oct 22, 2021 | 31.66 | 31.72 | 31.53 | 31.64 | 366,327 | +0.12(+0.40%) |
Oct 21, 2021 | 31.65 | 31.65 | 31.45 | 31.52 | 368,362 | -0.19(-0.60%) |
Oct 20, 2021 | 31.52 | 31.74 | 31.52 | 31.71 | 367,237 | +0.15(+0.48%) |
Oct 19, 2021 | 31.57 | 31.58 | 31.47 | 31.56 | 372,043 | +0.18(+0.57%) |
Oct 18, 2021 | 31.36 | 31.40 | 31.27 | 31.38 | 517,086 | -0.07(-0.22%) |
Oct 15, 2021 | 31.48 | 31.48 | 31.37 | 31.45 | 498,909 | +0.14(+0.45%) |
Oct 14, 2021 | 31.38 | 31.38 | 31.25 | 31.31 | 615,159 | +0.23(+0.74%) |
Oct 13, 2021 | 30.89 | 31.11 | 30.81 | 31.08 | 476,602 | +0.18(+0.58%) |
Oct 12, 2021 | 30.84 | 30.98 | 30.80 | 30.90 | 599,595 | +0.10(+0.32%) |
Oct 11, 2021 | 30.96 | 31.06 | 30.80 | 30.80 | 445,301 | -0.07(-0.23%) |
Oct 08, 2021 | 30.81 | 30.93 | 30.81 | 30.87 | 480,217 | +0.11(+0.36%) |
Oct 07, 2021 | 30.81 | 30.86 | 30.72 | 30.76 | 1,132,920 | +0.10(+0.33%) |
Oct 06, 2021 | 30.36 | 30.66 | 30.34 | 30.66 | 622,674 | -0.04(-0.13%) |
Oct 05, 2021 | 30.56 | 30.78 | 30.54 | 30.70 | 371,736 | +0.05(+0.16%) |
Oct 04, 2021 | 30.62 | 30.81 | 30.52 | 30.65 | 453,062 | +0.08(+0.26%) |
Oct 01, 2021 | 30.44 | 30.62 | 30.30 | 30.57 | 706,708 | +0.15(+0.49%) |
Sep 30, 2021 | 30.64 | 30.64 | 30.37 | 30.42 | 764,500 | -0.05(-0.16%) |
Sep 29, 2021 | 30.50 | 30.59 | 30.43 | 30.47 | 799,480 | -0.04(-0.13%) |
Sep 28, 2021 | 30.71 | 30.71 | 30.42 | 30.51 | 804,082 | -0.41(-1.33%) |
Sep 27, 2021 | 30.79 | 30.94 | 30.75 | 30.92 | 611,115 | +0.32(+1.05%) |
Sep 24, 2021 | 30.58 | 30.73 | 30.58 | 30.60 | 494,472 | -1.01(-3.20%) |
Sep 23, 2021 | 31.56 | 31.67 | 31.51 | 31.61 | 332,228 | +0.35(+1.12%) |
Sep 22, 2021 | 31.26 | 31.54 | 31.26 | 31.26 | 503,464 | +0.27(+0.87%) |
Sep 21, 2021 | 31.16 | 31.16 | 30.96 | 30.99 | 440,148 | +0.17(+0.55%) |
Sep 20, 2021 | 30.75 | 30.90 | 30.57 | 30.82 | 996,784 | -0.68(-2.16%) |
Sep 17, 2021 | 31.83 | 31.83 | 31.45 | 31.50 | 503,725 | -0.60(-1.87%) |
Sep 16, 2021 | 32.19 | 32.19 | 31.95 | 32.10 | 543,792 | -0.25(-0.77%) |
Sep 15, 2021 | 32.23 | 32.36 | 32.20 | 32.35 | 544,984 | +0.15(+0.47%) |
Sep 14, 2021 | 32.50 | 32.50 | 32.16 | 32.20 | 529,263 | -0.16(-0.49%) |
Sep 13, 2021 | 32.38 | 32.40 | 32.26 | 32.36 | 485,149 | +0.35(+1.09%) |
Sep 10, 2021 | 32.31 | 32.31 | 31.99 | 32.01 | 473,378 | -0.11(-0.34%) |
Sep 09, 2021 | 32.23 | 32.26 | 32.09 | 32.12 | 463,800 | -0.19(-0.59%) |
Sep 08, 2021 | 32.40 | 32.44 | 32.23 | 32.31 | 307,506 | -0.08(-0.25%) |
Sep 07, 2021 | 32.52 | 32.55 | 32.38 | 32.39 | 356,543 | -0.31(-0.95%) |
Sep 03, 2021 | 32.70 | 32.76 | 32.60 | 32.70 | 212,955 | +0.03(+0.09%) |
Sep 02, 2021 | 32.59 | 32.73 | 32.59 | 32.67 | 315,624 | +0.10(+0.31%) |