Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.36 | 29.47 | 29.34 | 29.11 | 6,246,245 | -0.20(-0.69%) |
Nov 29, 2021 | 29.43 | 29.43 | 29.12 | 29.31 | 3,344,536 | +0.05(+0.19%) |
Nov 26, 2021 | 29.58 | 29.63 | 29.18 | 29.25 | 3,352,809 | -0.89(-2.94%) |
Nov 24, 2021 | 29.83 | 30.15 | 29.80 | 30.14 | 2,442,395 | -0.32(-1.05%) |
Nov 23, 2021 | 30.45 | 30.55 | 30.31 | 30.46 | 2,854,629 | -0.15(-0.48%) |
Nov 22, 2021 | 30.77 | 30.84 | 30.61 | 30.61 | 2,214,321 | -0.31(-1.01%) |
Nov 19, 2021 | 31.05 | 31.09 | 30.86 | 30.92 | 3,333,047 | -0.41(-1.31%) |
Nov 18, 2021 | 31.23 | 31.35 | 31.14 | 31.33 | 1,966,712 | +0.11(+0.35%) |
Nov 17, 2021 | 31.19 | 31.24 | 31.14 | 31.22 | 1,381,781 | +0.07(+0.24%) |
Nov 16, 2021 | 31.19 | 31.27 | 31.13 | 31.15 | 1,605,797 | +0.07(+0.24%) |
Nov 15, 2021 | 31.25 | 31.29 | 31.05 | 31.07 | 3,170,223 | -0.14(-0.44%) |
Nov 12, 2021 | 31.20 | 31.25 | 31.15 | 31.21 | 2,056,393 | +0.03(+0.09%) |
Nov 11, 2021 | 31.25 | 31.27 | 31.17 | 31.18 | 1,518,473 | +0.08(+0.26%) |
Nov 10, 2021 | 31.38 | 31.09 | 31.10 | 2,424,357 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.64 | 31.65 | 31.46 | 31.52 | 3,205,483 | +0.01(+0.03%) |
Nov 08, 2021 | 31.56 | 31.62 | 31.51 | 31.51 | 1,793,154 | -0.08(-0.26%) |
Nov 05, 2021 | 31.55 | 31.60 | 31.44 | 31.60 | 1,898,297 | +0.01(+0.03%) |
Nov 04, 2021 | 31.65 | 31.65 | 31.49 | 31.59 | 2,458,533 | -0.15(-0.46%) |
Nov 03, 2021 | 31.39 | 31.74 | 31.39 | 31.73 | 2,797,974 | +0.31(+0.99%) |
Nov 02, 2021 | 31.38 | 31.45 | 31.37 | 31.42 | 4,356,058 | +0.15(+0.47%) |
Nov 01, 2021 | 31.09 | 31.28 | 31.02 | 31.28 | 1,813,153 | +0.38(+1.21%) |
Oct 29, 2021 | 30.88 | 30.92 | 30.74 | 30.90 | 4,475,536 | -0.28(-0.91%) |
Oct 28, 2021 | 31.03 | 31.22 | 31.03 | 31.18 | 4,316,843 | +0.22(+0.71%) |
Oct 27, 2021 | 31.09 | 31.14 | 30.96 | 30.96 | 3,139,060 | -0.14(-0.44%) |
Oct 26, 2021 | 31.22 | 31.10 | 2,518,677 | +0.16(+0.53%) | ||
Oct 25, 2021 | 30.90 | 30.95 | 30.83 | 30.94 | 1,869,165 | +0.03(+0.09%) |
Oct 22, 2021 | 30.89 | 30.98 | 30.78 | 30.91 | 3,685,265 | +0.22(+0.72%) |
Oct 21, 2021 | 30.75 | 30.78 | 30.66 | 30.69 | 2,559,999 | -0.08(-0.27%) |
Oct 20, 2021 | 30.69 | 30.80 | 30.65 | 30.77 | 1,974,167 | +0.05(+0.15%) |
Oct 19, 2021 | 30.76 | 30.83 | 30.68 | 30.73 | 6,943,940 | +0.12(+0.39%) |
Oct 18, 2021 | 30.52 | 30.63 | 30.46 | 30.61 | 1,837,047 | -0.16(-0.54%) |
Oct 15, 2021 | 30.67 | 30.78 | 30.64 | 30.77 | 2,228,453 | +0.24(+0.78%) |
Oct 14, 2021 | 30.47 | 30.58 | 30.42 | 30.53 | 3,159,831 | +0.38(+1.27%) |
Oct 13, 2021 | 30.08 | 30.17 | 29.99 | 30.15 | 4,022,978 | +0.39(+1.32%) |
Oct 12, 2021 | 29.81 | 29.83 | 29.70 | 29.76 | 3,486,902 | +0.02(+0.06%) |
Oct 11, 2021 | 29.86 | 29.94 | 29.74 | 29.74 | 3,677,192 | -0.21(-0.70%) |
Oct 08, 2021 | 30.01 | 30.02 | 29.88 | 29.95 | 2,875,330 | +0.03(+0.09%) |
Oct 07, 2021 | 29.77 | 30.00 | 29.77 | 29.92 | 3,637,377 | +0.29(+0.99%) |
Oct 06, 2021 | 29.40 | 29.65 | 29.33 | 29.63 | 7,577,880 | -0.34(-1.13%) |
Oct 05, 2021 | 29.83 | 30.07 | 29.78 | 29.97 | 2,753,415 | +0.06(+0.21%) |
Oct 04, 2021 | 30.06 | 30.06 | 29.78 | 29.90 | 6,549,602 | -0.24(-0.79%) |
Oct 01, 2021 | 30.16 | 30.18 | 29.88 | 30.14 | 6,855,060 | +0.02(+0.06%) |
Sep 30, 2021 | 30.22 | 30.30 | 30.01 | 30.12 | 4,778,329 | -0.21(-0.69%) |
Sep 29, 2021 | 30.52 | 30.52 | 30.30 | 30.33 | 4,563,007 | -0.15(-0.48%) |
Sep 28, 2021 | 30.70 | 30.72 | 30.39 | 30.48 | 6,443,833 | -0.65(-2.09%) |
Sep 27, 2021 | 31.06 | 31.17 | 31.00 | 31.13 | 2,548,844 | +0.05(+0.15%) |
Sep 24, 2021 | 31.06 | 31.12 | 31.00 | 31.08 | 3,092,017 | -0.32(-1.02%) |
Sep 23, 2021 | 31.28 | 31.44 | 31.28 | 31.40 | 3,969,638 | +0.42(+1.36%) |
Sep 22, 2021 | 30.99 | 31.22 | 30.95 | 30.98 | 4,468,435 | +0.28(+0.92%) |
Sep 21, 2021 | 30.81 | 30.90 | 30.68 | 30.70 | 5,166,850 | +0.36(+1.18%) |
Sep 20, 2021 | 30.24 | 30.42 | 30.14 | 30.34 | 6,147,006 | -0.81(-2.59%) |
Sep 17, 2021 | 31.48 | 31.50 | 31.03 | 31.15 | 6,727,160 | -0.48(-1.50%) |
Sep 16, 2021 | 31.55 | 31.63 | 31.47 | 31.62 | 2,446,894 | -0.08(-0.26%) |
Sep 15, 2021 | 31.74 | 31.74 | 31.55 | 31.71 | 2,553,004 | -0.03(-0.09%) |
Sep 14, 2021 | 31.93 | 31.93 | 31.71 | 31.73 | 4,389,974 | -0.05(-0.14%) |
Sep 13, 2021 | 31.81 | 31.83 | 31.69 | 31.78 | 2,024,620 | +0.23(+0.72%) |
Sep 10, 2021 | 31.84 | 31.85 | 31.55 | 31.55 | 2,161,663 | -0.05(-0.14%) |
Sep 09, 2021 | 31.68 | 31.80 | 31.59 | 31.60 | 3,689,928 | -0.07(-0.23%) |
Sep 08, 2021 | 31.77 | 31.83 | 31.60 | 31.67 | 2,361,269 | -0.45(-1.40%) |
Sep 07, 2021 | 32.24 | 32.28 | 32.12 | 32.12 | 2,692,687 | -0.02(-0.06%) |
Sep 03, 2021 | 32.05 | 32.19 | 31.96 | 32.14 | 2,731,921 | -0.06(-0.20%) |
Sep 02, 2021 | 32.23 | 32.23 | 32.15 | 32.20 | 1,672,241 | +0.14(+0.43%) |