Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.01 | 31.08 | 30.40 | 30.54 | 282,370 | -0.89(-2.83%) |
Nov 29, 2021 | 31.87 | 31.87 | 31.11 | 31.43 | 32,077 | +0.09(+0.28%) |
Nov 26, 2021 | 31.59 | 31.59 | 30.86 | 31.34 | 53,190 | -1.39(-4.26%) |
Nov 24, 2021 | 32.64 | 32.92 | 32.56 | 32.74 | 42,802 | -0.02(-0.06%) |
Nov 23, 2021 | 32.37 | 32.77 | 32.27 | 32.76 | 74,019 | +0.58(+1.79%) |
Nov 22, 2021 | 32.25 | 32.54 | 32.16 | 32.18 | 82,881 | +0.42(+1.31%) |
Nov 19, 2021 | 31.68 | 31.89 | 31.27 | 31.76 | 49,613 | -0.24(-0.75%) |
Nov 18, 2021 | 32.04 | 32.07 | 31.98 | 32.00 | 51,056 | -0.12(-0.38%) |
Nov 17, 2021 | 32.38 | 32.38 | 31.92 | 32.13 | 79,423 | -0.26(-0.80%) |
Nov 16, 2021 | 32.48 | 32.58 | 32.21 | 32.38 | 86,834 | -0.04(-0.11%) |
Nov 15, 2021 | 32.54 | 32.57 | 32.39 | 32.42 | 28,870 | +0.06(+0.20%) |
Nov 12, 2021 | 32.52 | 32.52 | 32.07 | 32.36 | 47,915 | -0.06(-0.20%) |
Nov 11, 2021 | 32.30 | 32.56 | 32.24 | 32.42 | 22,060 | +0.31(+0.95%) |
Nov 10, 2021 | 32.25 | 32.12 | 423,644 | -0.09(-0.29%) | ||
Nov 09, 2021 | 32.13 | 32.29 | 31.96 | 32.21 | 33,331 | -0.12(-0.37%) |
Nov 08, 2021 | 32.47 | 32.64 | 32.13 | 32.33 | 55,138 | +0.10(+0.32%) |
Nov 05, 2021 | 32.38 | 32.61 | 32.08 | 32.23 | 66,604 | +0.13(+0.40%) |
Nov 04, 2021 | 32.71 | 32.71 | 31.90 | 32.10 | 49,842 | -0.62(-1.90%) |
Nov 03, 2021 | 31.93 | 32.79 | 31.93 | 32.72 | 111,295 | +0.67(+2.08%) |
Nov 02, 2021 | 32.20 | 32.25 | 32.01 | 32.05 | 39,448 | -0.16(-0.49%) |
Nov 01, 2021 | 31.90 | 32.21 | 31.84 | 32.21 | 54,961 | +0.61(+1.94%) |
Oct 29, 2021 | 31.92 | 31.95 | 31.52 | 31.60 | 101,015 | -0.19(-0.61%) |
Oct 28, 2021 | 31.61 | 31.84 | 31.79 | 50,440 | +0.27(+0.85%) | |
Oct 27, 2021 | 32.36 | 32.36 | 31.49 | 31.52 | 77,170 | -1.08(-3.30%) |
Oct 26, 2021 | 32.82 | 32.60 | 111,656 | -0.11(-0.34%) | ||
Oct 25, 2021 | 32.92 | 32.92 | 32.67 | 32.71 | 55,157 | -0.06(-0.17%) |
Oct 22, 2021 | 32.45 | 32.85 | 32.45 | 32.77 | 369,760 | +0.43(+1.32%) |
Oct 21, 2021 | 32.67 | 32.70 | 32.11 | 32.34 | 70,475 | -0.30(-0.91%) |
Oct 20, 2021 | 32.05 | 32.64 | 31.84 | 32.64 | 216,319 | +0.65(+2.03%) |
Oct 19, 2021 | 31.88 | 31.99 | 31.60 | 31.99 | 132,000 | +0.20(+0.64%) |
Oct 18, 2021 | 31.71 | 32.04 | 31.64 | 31.78 | 92,514 | +0.14(+0.44%) |
Oct 15, 2021 | 31.69 | 31.94 | 31.53 | 31.64 | 120,798 | +0.21(+0.68%) |
Oct 14, 2021 | 31.49 | 31.49 | 31.02 | 31.43 | 95,284 | +0.33(+1.07%) |
Oct 13, 2021 | 31.33 | 31.33 | 30.53 | 31.10 | 545,992 | -0.26(-0.83%) |
Oct 12, 2021 | 31.46 | 31.51 | 31.14 | 31.36 | 366,879 | -0.05(-0.15%) |
Oct 11, 2021 | 32.00 | 32.09 | 31.38 | 31.40 | 109,449 | -0.34(-1.08%) |
Oct 08, 2021 | 31.48 | 31.86 | 31.41 | 31.74 | 58,895 | +0.23(+0.74%) |
Oct 07, 2021 | 31.64 | 31.82 | 31.43 | 31.51 | 74,956 | +0.15(+0.47%) |
Oct 06, 2021 | 31.19 | 31.36 | 30.74 | 31.36 | 254,998 | -0.07(-0.24%) |
Oct 05, 2021 | 31.37 | 31.66 | 31.17 | 31.44 | 46,618 | +0.36(+1.16%) |
Oct 04, 2021 | 30.94 | 31.48 | 30.84 | 31.08 | 105,585 | +0.05(+0.15%) |
Oct 01, 2021 | 30.46 | 31.20 | 30.35 | 31.03 | 130,832 | +0.75(+2.48%) |
Sep 30, 2021 | 30.97 | 30.97 | 30.26 | 30.28 | 42,471 | -0.45(-1.48%) |
Sep 29, 2021 | 30.72 | 30.85 | 30.61 | 30.73 | 48,253 | +0.17(+0.55%) |
Sep 28, 2021 | 31.00 | 31.10 | 30.52 | 30.57 | 239,246 | -0.32(-1.02%) |
Sep 27, 2021 | 30.25 | 30.99 | 30.25 | 30.88 | 152,070 | +0.94(+3.13%) |
Sep 24, 2021 | 29.56 | 30.06 | 29.56 | 29.95 | 24,633 | +0.30(+1.00%) |
Sep 23, 2021 | 28.98 | 29.81 | 28.98 | 29.65 | 36,651 | +0.99(+3.46%) |
Sep 22, 2021 | 28.48 | 28.88 | 28.48 | 28.66 | 50,437 | +0.48(+1.70%) |
Sep 21, 2021 | 28.45 | 28.45 | 28.09 | 28.18 | 20,763 | -0.06(-0.23%) |
Sep 20, 2021 | 28.20 | 28.43 | 27.75 | 28.24 | 54,762 | -0.78(-2.70%) |
Sep 17, 2021 | 29.14 | 29.28 | 29.00 | 29.03 | 32,509 | -0.08(-0.29%) |
Sep 16, 2021 | 29.35 | 29.52 | 29.10 | 29.11 | 90,816 | -0.05(-0.19%) |
Sep 15, 2021 | 28.69 | 29.25 | 28.69 | 29.16 | 13,178 | +0.49(+1.71%) |
Sep 14, 2021 | 29.44 | 29.47 | 28.56 | 28.68 | 249,225 | -0.64(-2.17%) |
Sep 13, 2021 | 29.15 | 29.32 | 29.01 | 29.31 | 44,112 | +0.50(+1.73%) |
Sep 10, 2021 | 29.28 | 29.31 | 28.81 | 28.81 | 37,376 | -0.23(-0.79%) |
Sep 09, 2021 | 28.78 | 29.34 | 28.75 | 29.04 | 69,872 | +0.25(+0.87%) |
Sep 08, 2021 | 29.04 | 29.04 | 28.76 | 28.80 | 26,332 | -0.35(-1.20%) |
Sep 07, 2021 | 29.29 | 29.67 | 29.15 | 29.15 | 45,583 | -0.15(-0.50%) |
Sep 03, 2021 | 29.40 | 29.48 | 29.16 | 29.29 | 36,375 | -0.09(-0.31%) |
Sep 02, 2021 | 29.29 | 29.52 | 29.12 | 29.39 | 47,270 | +0.20(+0.70%) |