Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.85 | 29.03 | 28.68 | 28.70 | 1,327,459 | -0.29(-1.02%) |
Nov 29, 2021 | 28.60 | 29.06 | 28.46 | 28.99 | 1,012,902 | +1.10(+3.95%) |
Nov 26, 2021 | 27.97 | 28.03 | 27.39 | 27.89 | 648,571 | -0.33(-1.19%) |
Nov 24, 2021 | 28.32 | 28.65 | 27.85 | 28.23 | 1,113,432 | -0.12(-0.43%) |
Nov 23, 2021 | 29.03 | 29.16 | 28.35 | 28.35 | 1,127,554 | -0.92(-3.14%) |
Nov 22, 2021 | 29.75 | 29.85 | 28.99 | 29.27 | 768,134 | -0.29(-0.98%) |
Nov 19, 2021 | 29.39 | 29.98 | 29.39 | 29.56 | 659,729 | +0.01(+0.03%) |
Nov 18, 2021 | 30.46 | 29.60 | 29.39 | 29.55 | 872,285 | -0.84(-2.78%) |
Nov 17, 2021 | 30.27 | 30.75 | 30.23 | 30.39 | 399,026 | +0.02(+0.05%) |
Nov 16, 2021 | 30.21 | 30.50 | 29.90 | 30.38 | 532,170 | +0.23(+0.76%) |
Nov 15, 2021 | 30.42 | 30.47 | 30.02 | 30.15 | 515,796 | -0.17(-0.58%) |
Nov 12, 2021 | 30.42 | 30.58 | 30.32 | 30.33 | 651,874 | -0.13(-0.42%) |
Nov 11, 2021 | 30.66 | 30.85 | 30.39 | 30.46 | 929,329 | -0.22(-0.72%) |
Nov 10, 2021 | 30.64 | 30.74 | 30.68 | 831,252 | +0.01(+0.02%) | |
Nov 09, 2021 | 30.77 | 31.03 | 30.38 | 30.67 | 722,440 | -0.11(-0.35%) |
Nov 08, 2021 | 31.82 | 31.92 | 30.66 | 30.77 | 787,059 | -0.71(-2.27%) |
Nov 05, 2021 | 32.12 | 32.16 | 31.18 | 31.49 | 721,183 | -0.39(-1.22%) |
Nov 04, 2021 | 31.94 | 31.98 | 31.59 | 31.88 | 548,535 | -0.08(-0.24%) |
Nov 03, 2021 | 32.33 | 32.34 | 31.66 | 31.95 | 756,683 | -0.15(-0.47%) |
Nov 02, 2021 | 32.32 | 32.39 | 31.73 | 32.11 | 675,882 | -0.27(-0.85%) |
Nov 01, 2021 | 31.51 | 32.39 | 31.86 | 32.38 | 697,799 | +0.89(+2.83%) |
Oct 29, 2021 | 31.69 | 32.13 | 31.35 | 31.49 | 667,130 | -0.62(-1.92%) |
Oct 28, 2021 | 30.84 | 32.43 | 30.73 | 32.11 | 738,743 | +1.41(+4.58%) |
Oct 27, 2021 | 30.46 | 30.90 | 30.20 | 30.70 | 715,479 | +0.29(+0.95%) |
Oct 26, 2021 | 30.55 | 30.41 | 410,998 | +0.02(+0.08%) | ||
Oct 25, 2021 | 29.96 | 30.39 | 29.73 | 30.39 | 742,251 | +0.50(+1.68%) |
Oct 22, 2021 | 30.33 | 30.36 | 29.61 | 29.88 | 520,702 | -0.47(-1.55%) |
Oct 21, 2021 | 30.61 | 30.70 | 30.21 | 30.36 | 421,654 | -0.33(-1.09%) |
Oct 20, 2021 | 30.80 | 31.20 | 30.61 | 30.69 | 484,619 | +0.06(+0.20%) |
Oct 19, 2021 | 30.34 | 30.97 | 30.02 | 30.63 | 762,106 | +0.50(+1.67%) |
Oct 18, 2021 | 30.18 | 30.42 | 29.92 | 30.13 | 599,329 | -0.35(-1.15%) |
Oct 15, 2021 | 30.59 | 30.59 | 30.09 | 30.48 | 763,938 | +0.08(+0.28%) |
Oct 14, 2021 | 31.04 | 31.20 | 30.33 | 30.39 | 511,646 | -0.47(-1.53%) |
Oct 13, 2021 | 30.46 | 30.90 | 30.29 | 30.87 | 650,905 | +0.75(+2.50%) |
Oct 12, 2021 | 29.28 | 30.46 | 29.17 | 30.11 | 1,316,266 | +1.11(+3.83%) |
Oct 11, 2021 | 29.22 | 29.92 | 28.90 | 29.00 | 1,092,638 | +0.05(+0.16%) |
Oct 08, 2021 | 28.71 | 29.21 | 28.64 | 28.96 | 2,199,078 | +0.26(+0.90%) |
Oct 07, 2021 | 28.75 | 29.20 | 28.62 | 28.70 | 669,262 | +0.10(+0.35%) |
Oct 06, 2021 | 28.49 | 28.73 | 28.20 | 28.60 | 660,409 | -0.17(-0.61%) |
Oct 05, 2021 | 28.81 | 29.03 | 28.56 | 28.77 | 688,410 | -0.11(-0.39%) |
Oct 04, 2021 | 29.40 | 29.40 | 28.74 | 28.89 | 1,052,077 | -0.66(-2.24%) |
Oct 01, 2021 | 29.69 | 29.78 | 29.28 | 29.55 | 544,856 | +0.04(+0.13%) |
Sep 30, 2021 | 29.67 | 30.04 | 29.25 | 29.51 | 579,982 | +0.02(+0.08%) |
Sep 29, 2021 | 29.54 | 29.64 | 29.24 | 29.49 | 478,178 | +0.02(+0.08%) |
Sep 28, 2021 | 30.32 | 30.33 | 29.35 | 29.47 | 626,953 | -1.00(-3.29%) |
Sep 27, 2021 | 30.42 | 30.68 | 29.82 | 30.47 | 555,564 | +0.00(+0.00%) |
Sep 24, 2021 | 30.80 | 31.05 | 30.41 | 30.47 | 619,047 | -0.60(-1.93%) |
Sep 23, 2021 | 31.82 | 31.88 | 31.05 | 31.07 | 577,944 | -0.52(-1.64%) |
Sep 22, 2021 | 31.07 | 32.07 | 30.86 | 31.59 | 695,816 | +0.68(+2.21%) |
Sep 21, 2021 | 30.80 | 31.20 | 30.50 | 30.90 | 462,079 | +0.29(+0.94%) |
Sep 20, 2021 | 31.18 | 31.29 | 30.28 | 30.61 | 604,886 | -1.10(-3.45%) |
Sep 17, 2021 | 31.87 | 31.87 | 31.34 | 31.71 | 662,799 | -0.02(-0.05%) |
Sep 16, 2021 | 31.69 | 31.78 | 31.43 | 31.73 | 310,508 | -0.08(-0.24%) |
Sep 15, 2021 | 32.12 | 32.12 | 31.50 | 31.80 | 355,435 | -0.38(-1.18%) |
Sep 14, 2021 | 32.07 | 32.39 | 31.96 | 32.18 | 278,327 | +0.07(+0.21%) |
Sep 13, 2021 | 32.92 | 32.93 | 31.86 | 32.11 | 398,620 | -0.50(-1.54%) |
Sep 10, 2021 | 33.33 | 33.64 | 32.58 | 32.61 | 260,818 | -0.78(-2.35%) |
Sep 09, 2021 | 33.66 | 34.11 | 33.39 | 33.40 | 355,197 | -0.26(-0.77%) |
Sep 08, 2021 | 33.46 | 34.00 | 33.32 | 33.66 | 411,019 | +0.15(+0.45%) |
Sep 07, 2021 | 33.58 | 33.72 | 33.22 | 33.50 | 417,338 | -0.19(-0.56%) |
Sep 03, 2021 | 34.26 | 34.49 | 33.62 | 33.69 | 260,580 | -0.60(-1.75%) |
Sep 02, 2021 | 33.79 | 34.55 | 33.69 | 34.30 | 442,162 | +0.59(+1.74%) |