Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.04 | 32.04 | 31.41 | 31.19 | 114,691 | -1.19(-3.68%) |
Nov 29, 2021 | 32.58 | 32.69 | 32.18 | 32.38 | 66,510 | +0.09(+0.28%) |
Nov 26, 2021 | 32.18 | 32.69 | 32.07 | 32.29 | 43,533 | -0.13(-0.40%) |
Nov 24, 2021 | 31.88 | 32.42 | 31.88 | 32.42 | 66,118 | +0.24(+0.75%) |
Nov 23, 2021 | 32.26 | 32.33 | 31.93 | 32.18 | 51,935 | -0.41(-1.26%) |
Nov 22, 2021 | 32.69 | 33.14 | 32.51 | 32.59 | 81,265 | -0.29(-0.88%) |
Nov 19, 2021 | 33.15 | 33.24 | 32.79 | 32.88 | 51,858 | -0.79(-2.35%) |
Nov 18, 2021 | 33.62 | 33.67 | 33.61 | 33.67 | 52,882 | +0.05(+0.16%) |
Nov 17, 2021 | 33.67 | 33.72 | 33.53 | 33.62 | 50,801 | -0.38(-1.13%) |
Nov 16, 2021 | 34.08 | 34.26 | 33.93 | 34.00 | 65,511 | -0.16(-0.47%) |
Nov 15, 2021 | 34.05 | 34.40 | 34.05 | 34.16 | 49,241 | -0.02(-0.06%) |
Nov 12, 2021 | 34.06 | 34.22 | 34.00 | 34.18 | 34,250 | +0.40(+1.18%) |
Nov 11, 2021 | 33.81 | 33.96 | 33.77 | 33.78 | 42,280 | -0.02(-0.07%) |
Nov 10, 2021 | 34.27 | 33.80 | 40,710 | -0.51(-1.49%) | ||
Nov 09, 2021 | 34.47 | 34.55 | 34.24 | 34.32 | 61,385 | +0.15(+0.43%) |
Nov 08, 2021 | 34.42 | 34.42 | 34.08 | 34.17 | 44,330 | -0.09(-0.26%) |
Nov 05, 2021 | 34.24 | 34.37 | 34.12 | 34.26 | 43,868 | -0.07(-0.20%) |
Nov 04, 2021 | 34.40 | 34.40 | 34.16 | 34.33 | 53,702 | -0.38(-1.09%) |
Nov 03, 2021 | 34.13 | 34.71 | 34.03 | 34.71 | 72,415 | +0.11(+0.32%) |
Nov 02, 2021 | 34.46 | 34.65 | 34.38 | 34.60 | 41,098 | +0.50(+1.48%) |
Nov 01, 2021 | 33.81 | 34.12 | 33.74 | 34.10 | 84,358 | +0.89(+2.67%) |
Oct 29, 2021 | 33.44 | 33.49 | 33.07 | 33.21 | 58,623 | -0.88(-2.58%) |
Oct 28, 2021 | 33.63 | 34.24 | 33.63 | 34.09 | 33,782 | +0.58(+1.73%) |
Oct 27, 2021 | 33.85 | 33.85 | 33.45 | 33.51 | 34,822 | +0.08(+0.24%) |
Oct 26, 2021 | 33.29 | 33.43 | 40,843 | +0.49(+1.49%) | ||
Oct 25, 2021 | 32.99 | 33.16 | 32.81 | 32.94 | 75,158 | -0.32(-0.96%) |
Oct 22, 2021 | 33.31 | 33.44 | 33.18 | 33.26 | 34,358 | +0.61(+1.87%) |
Oct 21, 2021 | 32.59 | 32.80 | 32.55 | 32.65 | 60,130 | -0.57(-1.72%) |
Oct 20, 2021 | 33.25 | 33.52 | 33.14 | 33.22 | 41,608 | +0.03(+0.09%) |
Oct 19, 2021 | 33.55 | 33.55 | 33.09 | 33.19 | 84,167 | -0.03(-0.09%) |
Oct 18, 2021 | 33.32 | 33.32 | 33.02 | 33.22 | 106,980 | -0.28(-0.84%) |
Oct 15, 2021 | 33.66 | 33.72 | 33.41 | 33.50 | 51,388 | -0.15(-0.43%) |
Oct 14, 2021 | 34.09 | 34.09 | 33.52 | 33.65 | 42,323 | -0.51(-1.48%) |
Oct 13, 2021 | 33.92 | 34.44 | 33.92 | 34.15 | 40,259 | +1.04(+3.15%) |
Oct 12, 2021 | 33.07 | 33.28 | 33.03 | 33.11 | 44,761 | +0.16(+0.49%) |
Oct 11, 2021 | 33.19 | 33.26 | 32.95 | 32.95 | 54,959 | -0.63(-1.89%) |
Oct 08, 2021 | 34.12 | 34.12 | 33.47 | 33.59 | 333,909 | -0.12(-0.34%) |
Oct 07, 2021 | 33.42 | 34.15 | 33.42 | 33.70 | 316,250 | +0.56(+1.69%) |
Oct 06, 2021 | 32.69 | 33.24 | 32.69 | 33.14 | 103,594 | +0.11(+0.33%) |
Oct 05, 2021 | 32.75 | 33.34 | 32.75 | 33.03 | 62,408 | +0.27(+0.81%) |
Oct 04, 2021 | 33.19 | 33.19 | 32.50 | 32.77 | 141,488 | +0.21(+0.65%) |
Oct 01, 2021 | 32.73 | 32.73 | 32.36 | 32.55 | 207,530 | -0.25(-0.78%) |
Sep 30, 2021 | 32.82 | 32.93 | 32.52 | 32.81 | 250,056 | +0.18(+0.55%) |
Sep 29, 2021 | 32.72 | 33.19 | 32.57 | 32.63 | 304,772 | -0.37(-1.12%) |
Sep 28, 2021 | 33.00 | 33.08 | 32.77 | 33.00 | 137,820 | -0.02(-0.06%) |
Sep 27, 2021 | 33.34 | 33.34 | 32.85 | 33.02 | 51,306 | +0.07(+0.21%) |
Sep 24, 2021 | 33.39 | 33.40 | 32.90 | 32.95 | 45,692 | -0.17(-0.53%) |
Sep 23, 2021 | 33.41 | 33.41 | 33.07 | 33.12 | 59,006 | +0.27(+0.82%) |
Sep 22, 2021 | 32.85 | 33.04 | 32.71 | 32.85 | 49,627 | +0.27(+0.84%) |
Sep 21, 2021 | 32.52 | 32.64 | 32.09 | 32.58 | 59,458 | +1.03(+3.26%) |
Sep 20, 2021 | 31.40 | 31.74 | 31.31 | 31.55 | 56,411 | -0.39(-1.22%) |
Sep 17, 2021 | 32.31 | 32.44 | 31.81 | 31.94 | 80,439 | -0.13(-0.41%) |
Sep 16, 2021 | 32.59 | 32.59 | 31.93 | 32.07 | 63,993 | +0.12(+0.36%) |
Sep 15, 2021 | 31.90 | 32.04 | 31.82 | 31.95 | 145,492 | -0.48(-1.48%) |
Sep 14, 2021 | 32.91 | 32.91 | 32.36 | 32.44 | 47,579 | -1.12(-3.35%) |
Sep 13, 2021 | 33.99 | 33.99 | 33.34 | 33.56 | 46,714 | -0.19(-0.56%) |
Sep 10, 2021 | 33.86 | 33.88 | 33.64 | 33.75 | 42,695 | -0.57(-1.66%) |
Sep 09, 2021 | 34.89 | 34.89 | 34.32 | 34.32 | 45,942 | -0.10(-0.29%) |
Sep 08, 2021 | 34.84 | 34.84 | 34.32 | 34.42 | 43,430 | -0.18(-0.52%) |
Sep 07, 2021 | 34.69 | 34.80 | 34.57 | 34.60 | 41,482 | -0.18(-0.52%) |
Sep 03, 2021 | 35.33 | 35.33 | 34.67 | 34.78 | 48,468 | -0.31(-0.88%) |
Sep 02, 2021 | 35.10 | 35.34 | 35.05 | 35.09 | 57,668 | -0.28(-0.79%) |