Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.47 | 31.80 | 30.90 | 30.90 | 14,787 | -0.50(-1.60%) |
Nov 29, 2021 | 32.15 | 32.41 | 31.40 | 31.40 | 12,457 | -0.36(-1.14%) |
Nov 26, 2021 | 32.09 | 32.24 | 31.76 | 31.76 | 7,584 | -0.61(-1.89%) |
Nov 24, 2021 | 32.19 | 32.37 | 32.06 | 32.37 | 6,910 | +0.00(+0.00%) |
Nov 23, 2021 | 32.06 | 32.58 | 32.06 | 32.37 | 13,337 | +0.32(+0.98%) |
Nov 22, 2021 | 32.18 | 32.74 | 32.05 | 32.05 | 11,794 | -0.13(-0.40%) |
Nov 19, 2021 | 32.20 | 32.44 | 32.18 | 32.18 | 15,237 | -0.22(-0.69%) |
Nov 18, 2021 | 32.52 | 32.57 | 32.37 | 32.41 | 10,633 | +0.11(+0.34%) |
Nov 17, 2021 | 32.54 | 32.54 | 32.29 | 32.30 | 4,014 | -0.27(-0.83%) |
Nov 16, 2021 | 32.53 | 32.86 | 32.18 | 32.57 | 20,534 | +0.11(+0.34%) |
Nov 15, 2021 | 32.59 | 32.59 | 32.19 | 32.45 | 12,412 | -0.11(-0.34%) |
Nov 12, 2021 | 32.61 | 32.75 | 32.57 | 32.57 | 8,143 | -0.44(-1.32%) |
Nov 11, 2021 | 33.07 | 33.07 | 32.78 | 33.00 | 18,720 | -0.08(-0.25%) |
Nov 10, 2021 | 33.39 | 33.08 | 4,531 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.24 | 33.38 | 32.96 | 33.32 | 16,457 | -0.05(-0.14%) |
Nov 08, 2021 | 34.13 | 34.13 | 32.70 | 33.36 | 8,056 | -0.89(-2.61%) |
Nov 05, 2021 | 32.92 | 34.26 | 32.55 | 34.26 | 24,108 | +1.34(+4.08%) |
Nov 04, 2021 | 32.19 | 32.92 | 32.19 | 32.91 | 23,556 | +0.77(+2.41%) |
Nov 03, 2021 | 32.09 | 32.64 | 32.09 | 32.14 | 9,735 | -0.08(-0.26%) |
Nov 02, 2021 | 32.14 | 32.32 | 32.13 | 32.22 | 7,844 | -0.02(-0.06%) |
Nov 01, 2021 | 32.16 | 32.36 | 31.93 | 32.24 | 8,350 | +0.17(+0.55%) |
Oct 29, 2021 | 31.95 | 32.35 | 31.95 | 32.06 | 8,376 | +0.12(+0.37%) |
Oct 28, 2021 | 31.59 | 31.97 | 31.59 | 31.94 | 14,678 | +0.27(+0.84%) |
Oct 27, 2021 | 31.82 | 31.95 | 31.68 | 31.68 | 12,768 | -0.19(-0.61%) |
Oct 26, 2021 | 32.05 | 31.87 | 11,752 | -0.10(-0.32%) | ||
Oct 25, 2021 | 31.97 | 32.08 | 31.94 | 31.97 | 11,911 | -0.03(-0.09%) |
Oct 22, 2021 | 32.00 | 32.16 | 31.97 | 32.00 | 8,556 | +0.03(+0.09%) |
Oct 21, 2021 | 32.01 | 32.32 | 31.97 | 31.97 | 7,374 | -0.03(-0.09%) |
Oct 20, 2021 | 32.08 | 32.28 | 32.00 | 32.00 | 9,812 | -0.19(-0.60%) |
Oct 19, 2021 | 32.23 | 32.47 | 32.07 | 32.19 | 22,429 | -0.17(-0.54%) |
Oct 18, 2021 | 32.66 | 32.66 | 32.17 | 32.37 | 15,118 | -0.11(-0.34%) |
Oct 15, 2021 | 32.46 | 33.36 | 32.44 | 32.48 | 26,745 | +0.10(+0.31%) |
Oct 14, 2021 | 32.06 | 32.41 | 31.92 | 32.38 | 27,654 | +0.15(+0.46%) |
Oct 13, 2021 | 32.37 | 32.38 | 32.02 | 32.23 | 13,901 | +0.00(+0.00%) |
Oct 12, 2021 | 32.04 | 32.38 | 32.03 | 32.23 | 7,703 | +0.19(+0.60%) |
Oct 11, 2021 | 32.23 | 32.41 | 32.04 | 32.04 | 11,172 | -0.13(-0.40%) |
Oct 08, 2021 | 31.93 | 32.37 | 31.93 | 32.17 | 6,484 | +0.19(+0.60%) |
Oct 07, 2021 | 32.06 | 32.30 | 31.97 | 31.97 | 12,578 | +0.12(+0.38%) |
Oct 06, 2021 | 31.84 | 32.10 | 31.72 | 31.85 | 8,599 | -0.10(-0.32%) |
Oct 05, 2021 | 31.92 | 32.12 | 31.92 | 31.95 | 8,216 | +0.17(+0.52%) |
Oct 04, 2021 | 31.97 | 32.03 | 31.80 | 31.79 | 10,467 | -0.17(-0.52%) |
Oct 01, 2021 | 32.26 | 32.38 | 31.95 | 31.95 | 8,237 | -0.28(-0.86%) |
Sep 30, 2021 | 32.21 | 32.55 | 32.21 | 32.23 | 4,782 | -0.07(-0.23%) |
Sep 29, 2021 | 32.14 | 32.51 | 32.14 | 32.30 | 10,423 | +0.32(+1.01%) |
Sep 28, 2021 | 32.29 | 32.29 | 31.88 | 31.98 | 8,458 | -0.18(-0.54%) |
Sep 27, 2021 | 32.50 | 32.55 | 32.13 | 32.16 | 9,436 | -0.07(-0.23%) |
Sep 24, 2021 | 31.86 | 32.23 | 31.86 | 32.23 | 2,512 | +0.16(+0.49%) |
Sep 23, 2021 | 31.94 | 32.29 | 31.86 | 32.07 | 12,969 | +0.12(+0.37%) |
Sep 22, 2021 | 32.15 | 32.32 | 31.87 | 31.95 | 8,950 | -0.28(-0.86%) |
Sep 21, 2021 | 31.89 | 32.40 | 31.89 | 32.23 | 15,019 | +0.63(+1.98%) |
Sep 20, 2021 | 31.68 | 32.04 | 31.59 | 31.60 | 23,329 | -0.51(-1.58%) |
Sep 17, 2021 | 32.24 | 32.36 | 31.96 | 32.11 | 30,801 | -0.26(-0.80%) |
Sep 16, 2021 | 32.23 | 32.39 | 32.18 | 32.37 | 9,138 | +0.14(+0.43%) |
Sep 15, 2021 | 32.18 | 32.30 | 32.09 | 32.23 | 18,114 | +0.28(+0.86%) |
Sep 14, 2021 | 32.11 | 32.41 | 31.84 | 31.95 | 25,495 | -0.09(-0.29%) |
Sep 13, 2021 | 31.77 | 32.34 | 31.75 | 32.05 | 10,819 | +0.29(+0.93%) |
Sep 10, 2021 | 32.00 | 32.06 | 31.79 | 31.75 | 12,815 | -0.02(-0.06%) |
Sep 09, 2021 | 32.23 | 32.46 | 31.77 | 31.77 | 18,977 | -0.46(-1.43%) |
Sep 08, 2021 | 32.23 | 32.45 | 32.23 | 32.23 | 6,020 | -0.01(-0.03%) |
Sep 07, 2021 | 32.54 | 32.54 | 32.24 | 32.24 | 10,111 | -0.09(-0.28%) |
Sep 03, 2021 | 32.69 | 32.69 | 32.33 | 32.33 | 5,176 | -0.34(-1.04%) |
Sep 02, 2021 | 32.65 | 32.69 | 32.36 | 32.67 | 5,394 | +0.09(+0.28%) |