Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.14 | 33.78 | 32.38 | 32.52 | 63,804 | -0.62(-1.86%) |
Nov 29, 2021 | 35.00 | 35.24 | 32.69 | 33.14 | 50,977 | -0.05(-0.14%) |
Nov 26, 2021 | 33.39 | 33.39 | 32.12 | 33.19 | 22,837 | +0.26(+0.79%) |
Nov 24, 2021 | 33.35 | 33.38 | 32.65 | 32.93 | 73,445 | -0.37(-1.12%) |
Nov 23, 2021 | 33.67 | 33.93 | 33.26 | 33.30 | 41,934 | -0.37(-1.11%) |
Nov 22, 2021 | 33.74 | 34.14 | 33.67 | 33.67 | 24,577 | -0.05(-0.14%) |
Nov 19, 2021 | 34.00 | 34.43 | 33.51 | 33.72 | 16,576 | -0.30(-0.88%) |
Nov 18, 2021 | 34.07 | 34.08 | 33.76 | 34.02 | 22,854 | +0.07(+0.22%) |
Nov 17, 2021 | 34.38 | 34.38 | 33.50 | 33.94 | 30,253 | -0.42(-1.22%) |
Nov 16, 2021 | 34.65 | 34.86 | 33.94 | 34.36 | 31,422 | -0.42(-1.21%) |
Nov 15, 2021 | 35.17 | 35.17 | 34.23 | 34.78 | 20,073 | -0.10(-0.29%) |
Nov 12, 2021 | 35.10 | 35.28 | 34.65 | 34.89 | 15,807 | -0.23(-0.66%) |
Nov 11, 2021 | 34.19 | 35.18 | 34.19 | 35.12 | 29,008 | +0.55(+1.59%) |
Nov 10, 2021 | 34.46 | 34.57 | 22,732 | +0.35(+1.04%) | ||
Nov 09, 2021 | 34.19 | 34.22 | 33.86 | 34.22 | 9,978 | +0.28(+0.83%) |
Nov 08, 2021 | 34.69 | 35.12 | 33.60 | 33.94 | 42,189 | -0.75(-2.15%) |
Nov 05, 2021 | 34.02 | 35.10 | 34.02 | 34.68 | 22,411 | +0.87(+2.57%) |
Nov 04, 2021 | 33.26 | 34.09 | 33.03 | 33.81 | 46,304 | +0.54(+1.63%) |
Nov 03, 2021 | 32.89 | 33.39 | 32.69 | 33.27 | 46,539 | +0.37(+1.14%) |
Nov 02, 2021 | 33.04 | 33.08 | 32.64 | 32.90 | 28,145 | -0.17(-0.51%) |
Nov 01, 2021 | 33.23 | 33.30 | 33.07 | 33.07 | 20,638 | -0.19(-0.56%) |
Oct 29, 2021 | 33.23 | 33.38 | 33.10 | 33.25 | 44,962 | +0.03(+0.08%) |
Oct 28, 2021 | 33.22 | 33.40 | 33.03 | 33.23 | 90,921 | +0.00(+0.00%) |
Oct 27, 2021 | 33.22 | 33.27 | 32.98 | 33.23 | 69,225 | -0.03(-0.08%) |
Oct 26, 2021 | 33.18 | 33.34 | 33.25 | 42,400 | +0.10(+0.31%) | |
Oct 25, 2021 | 33.10 | 33.26 | 32.86 | 33.15 | 29,218 | +0.13(+0.40%) |
Oct 22, 2021 | 32.76 | 33.37 | 32.76 | 33.02 | 51,721 | +0.03(+0.08%) |
Oct 21, 2021 | 32.68 | 33.15 | 32.59 | 32.99 | 26,017 | +0.20(+0.60%) |
Oct 20, 2021 | 32.49 | 32.81 | 32.34 | 32.80 | 63,605 | +0.22(+0.69%) |
Oct 19, 2021 | 32.36 | 32.76 | 32.11 | 32.57 | 19,179 | +0.36(+1.10%) |
Oct 18, 2021 | 32.04 | 32.40 | 31.96 | 32.22 | 24,808 | +0.07(+0.23%) |
Oct 15, 2021 | 32.47 | 32.87 | 32.11 | 32.14 | 42,486 | -0.22(-0.69%) |
Oct 14, 2021 | 31.86 | 32.45 | 31.86 | 32.37 | 20,571 | +0.22(+0.70%) |
Oct 13, 2021 | 32.33 | 32.50 | 31.70 | 32.14 | 62,499 | -0.08(-0.26%) |
Oct 12, 2021 | 32.66 | 32.66 | 32.18 | 32.23 | 21,868 | -0.37(-1.15%) |
Oct 11, 2021 | 32.66 | 32.66 | 32.18 | 32.60 | 31,859 | -0.04(-0.11%) |
Oct 08, 2021 | 32.66 | 32.66 | 32.30 | 32.64 | 12,465 | -0.04(-0.11%) |
Oct 07, 2021 | 32.69 | 32.98 | 32.38 | 32.67 | 42,186 | +0.06(+0.17%) |
Oct 06, 2021 | 32.31 | 33.05 | 32.01 | 32.62 | 16,516 | +0.36(+1.13%) |
Oct 05, 2021 | 32.44 | 32.75 | 32.09 | 32.25 | 40,427 | +0.07(+0.23%) |
Oct 04, 2021 | 32.01 | 33.22 | 31.99 | 32.18 | 24,881 | +0.07(+0.23%) |
Oct 01, 2021 | 32.13 | 32.35 | 31.55 | 32.10 | 31,585 | +0.12(+0.38%) |
Sep 30, 2021 | 32.52 | 32.66 | 31.85 | 31.98 | 23,237 | -0.41(-1.27%) |
Sep 29, 2021 | 32.48 | 32.52 | 32.14 | 32.39 | 26,582 | +0.07(+0.20%) |
Sep 28, 2021 | 32.66 | 32.72 | 32.01 | 32.33 | 46,241 | -0.27(-0.83%) |
Sep 27, 2021 | 32.32 | 32.83 | 32.14 | 32.60 | 86,835 | +0.39(+1.22%) |
Sep 24, 2021 | 32.47 | 32.66 | 32.01 | 32.21 | 63,047 | -0.22(-0.69%) |
Sep 23, 2021 | 32.86 | 33.02 | 32.31 | 32.43 | 43,238 | -0.48(-1.45%) |
Sep 22, 2021 | 32.20 | 33.19 | 32.03 | 32.91 | 62,304 | +0.88(+2.76%) |
Sep 21, 2021 | 32.63 | 32.82 | 31.95 | 32.02 | 32,234 | -0.48(-1.47%) |
Sep 20, 2021 | 32.61 | 32.65 | 32.08 | 32.50 | 57,169 | -0.11(-0.34%) |
Sep 17, 2021 | 32.77 | 32.94 | 32.61 | 32.61 | 77,185 | -0.18(-0.56%) |
Sep 16, 2021 | 33.17 | 33.17 | 32.72 | 32.80 | 32,251 | -0.21(-0.64%) |
Sep 15, 2021 | 33.06 | 33.29 | 32.81 | 33.01 | 56,414 | +0.07(+0.22%) |
Sep 14, 2021 | 33.43 | 33.51 | 32.79 | 32.94 | 58,971 | -0.45(-1.35%) |
Sep 13, 2021 | 33.52 | 33.83 | 33.16 | 33.39 | 64,438 | +0.42(+1.29%) |
Sep 10, 2021 | 33.29 | 33.29 | 32.94 | 32.96 | 73,317 | -0.19(-0.58%) |
Sep 09, 2021 | 33.41 | 33.53 | 32.94 | 33.16 | 71,886 | -0.25(-0.74%) |
Sep 08, 2021 | 33.73 | 34.05 | 33.16 | 33.40 | 111,841 | -0.29(-0.87%) |
Sep 07, 2021 | 33.54 | 33.97 | 33.06 | 33.70 | 73,509 | +0.17(+0.49%) |
Sep 03, 2021 | 34.08 | 34.09 | 33.40 | 33.53 | 18,429 | -0.50(-1.46%) |
Sep 02, 2021 | 33.96 | 34.31 | 33.42 | 34.03 | 10,158 | +0.22(+0.65%) |