Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.53 | 28.79 | 27.66 | 28.02 | 896,433 | -0.10(-0.36%) |
Nov 29, 2021 | 28.73 | 28.85 | 28.01 | 28.12 | 946,948 | -0.18(-0.64%) |
Nov 26, 2021 | 27.99 | 28.34 | 27.74 | 28.30 | 582,052 | -2.92(-9.35%) |
Nov 24, 2021 | 30.67 | 31.26 | 30.65 | 31.22 | 110,777 | +0.04(+0.13%) |
Nov 23, 2021 | 31.20 | 31.34 | 30.93 | 31.18 | 184,852 | +0.79(+2.60%) |
Nov 22, 2021 | 30.59 | 30.73 | 30.35 | 30.39 | 390,926 | -0.43(-1.40%) |
Nov 19, 2021 | 31.14 | 31.14 | 30.78 | 30.82 | 222,159 | -1.34(-4.17%) |
Nov 18, 2021 | 32.27 | 32.21 | 32.16 | 32.16 | 154,109 | -0.18(-0.56%) |
Nov 17, 2021 | 32.30 | 32.42 | 32.23 | 32.34 | 1,380,180 | -0.11(-0.34%) |
Nov 16, 2021 | 32.55 | 32.70 | 32.45 | 32.45 | 150,869 | +0.00(+0.00%) |
Nov 15, 2021 | 32.64 | 32.73 | 32.40 | 32.45 | 150,901 | +0.35(+1.08%) |
Nov 12, 2021 | 32.36 | 32.42 | 32.00 | 32.10 | 112,549 | -0.67(-2.03%) |
Nov 11, 2021 | 32.66 | 32.82 | 32.62 | 32.77 | 231,670 | -0.39(-1.18%) |
Nov 10, 2021 | 33.46 | 33.10 | 33.16 | 132,834 | -0.56(-1.66%) | |
Nov 09, 2021 | 33.80 | 33.85 | 33.54 | 33.72 | 116,511 | +0.36(+1.08%) |
Nov 08, 2021 | 33.12 | 33.49 | 33.10 | 33.36 | 174,518 | +0.46(+1.40%) |
Nov 05, 2021 | 32.40 | 32.95 | 32.19 | 32.90 | 607,972 | +1.45(+4.61%) |
Nov 04, 2021 | 31.45 | 31.56 | 31.25 | 31.45 | 340,141 | -0.08(-0.26%) |
Nov 03, 2021 | 31.37 | 31.56 | 31.16 | 31.53 | 213,864 | -0.34(-1.06%) |
Nov 02, 2021 | 32.06 | 32.15 | 31.81 | 31.87 | 128,581 | +0.13(+0.41%) |
Nov 01, 2021 | 31.57 | 31.83 | 32.00 | 31.74 | 186,977 | -0.26(-0.81%) |
Oct 29, 2021 | 31.99 | 32.08 | 31.75 | 32.00 | 123,433 | -0.67(-2.05%) |
Oct 28, 2021 | 32.30 | 32.73 | 32.17 | 32.67 | 128,896 | +0.95(+2.99%) |
Oct 27, 2021 | 31.77 | 31.99 | 31.72 | 31.72 | 104,778 | +0.01(+0.03%) |
Oct 26, 2021 | 31.73 | 31.71 | 218,581 | +0.45(+1.44%) | ||
Oct 25, 2021 | 31.24 | 31.38 | 31.10 | 31.26 | 252,619 | -0.78(-2.43%) |
Oct 22, 2021 | 32.19 | 32.38 | 31.87 | 32.04 | 154,632 | -0.42(-1.29%) |
Oct 21, 2021 | 32.39 | 32.53 | 32.35 | 32.46 | 93,749 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.67 | 32.30 | 32.55 | 91,685 | +0.02(+0.06%) |
Oct 19, 2021 | 32.68 | 32.79 | 32.50 | 32.53 | 118,321 | -0.31(-0.95%) |
Oct 18, 2021 | 32.77 | 32.88 | 32.69 | 32.84 | 105,208 | -0.51(-1.52%) |
Oct 15, 2021 | 33.20 | 33.40 | 33.19 | 33.35 | 126,593 | +0.60(+1.83%) |
Oct 14, 2021 | 32.93 | 32.93 | 32.64 | 32.75 | 125,253 | +0.05(+0.15%) |
Oct 13, 2021 | 32.35 | 32.75 | 32.13 | 32.70 | 229,220 | +0.13(+0.40%) |
Oct 12, 2021 | 32.38 | 32.76 | 32.33 | 32.57 | 88,475 | -0.10(-0.31%) |
Oct 11, 2021 | 32.72 | 32.89 | 32.61 | 32.67 | 119,894 | -0.08(-0.24%) |
Oct 08, 2021 | 32.74 | 32.80 | 32.62 | 32.75 | 653,218 | -0.07(-0.21%) |
Oct 07, 2021 | 32.88 | 33.06 | 32.81 | 32.82 | 580,024 | -0.18(-0.55%) |
Oct 06, 2021 | 32.24 | 33.04 | 32.22 | 33.00 | 202,270 | -0.30(-0.90%) |
Oct 05, 2021 | 32.96 | 33.33 | 32.89 | 33.30 | 170,320 | +0.22(+0.67%) |
Oct 04, 2021 | 33.78 | 33.92 | 32.80 | 33.08 | 123,418 | -0.91(-2.68%) |
Oct 01, 2021 | 33.49 | 34.04 | 33.38 | 33.99 | 160,008 | +0.60(+1.80%) |
Sep 30, 2021 | 33.45 | 33.55 | 33.22 | 33.39 | 136,888 | -0.41(-1.21%) |
Sep 29, 2021 | 33.87 | 34.00 | 33.59 | 33.80 | 241,682 | +0.57(+1.72%) |
Sep 28, 2021 | 33.59 | 33.63 | 32.98 | 33.23 | 405,471 | -1.05(-3.06%) |
Sep 27, 2021 | 34.39 | 34.50 | 34.15 | 34.28 | 415,999 | +0.58(+1.72%) |
Sep 24, 2021 | 33.90 | 34.00 | 33.57 | 33.70 | 150,904 | -0.43(-1.26%) |
Sep 23, 2021 | 34.07 | 34.28 | 34.04 | 34.13 | 180,829 | +0.38(+1.13%) |
Sep 22, 2021 | 33.67 | 34.06 | 33.62 | 33.75 | 190,965 | +0.57(+1.72%) |
Sep 21, 2021 | 33.07 | 33.31 | 32.86 | 33.18 | 219,278 | +0.44(+1.34%) |
Sep 20, 2021 | 33.05 | 33.07 | 32.36 | 32.74 | 162,824 | -0.34(-1.03%) |
Sep 17, 2021 | 33.61 | 33.68 | 32.76 | 33.08 | 166,008 | -0.73(-2.16%) |
Sep 16, 2021 | 33.80 | 33.92 | 33.58 | 33.81 | 490,151 | +0.41(+1.23%) |
Sep 15, 2021 | 33.18 | 33.40 | 33.11 | 33.40 | 118,758 | +0.26(+0.78%) |
Sep 14, 2021 | 33.80 | 33.80 | 33.07 | 33.14 | 110,802 | -0.78(-2.30%) |
Sep 13, 2021 | 33.61 | 34.07 | 33.52 | 33.92 | 378,979 | +0.28(+0.83%) |
Sep 10, 2021 | 34.01 | 34.04 | 33.64 | 33.64 | 359,986 | -0.14(-0.41%) |
Sep 09, 2021 | 33.77 | 34.15 | 33.77 | 33.78 | 87,895 | +0.20(+0.58%) |
Sep 08, 2021 | 33.88 | 33.91 | 33.47 | 33.59 | 261,917 | -0.19(-0.55%) |
Sep 07, 2021 | 33.89 | 34.03 | 33.60 | 33.77 | 149,029 | -0.21(-0.63%) |
Sep 03, 2021 | 34.08 | 34.21 | 33.92 | 33.98 | 121,466 | -0.48(-1.41%) |
Sep 02, 2021 | 34.55 | 34.65 | 34.44 | 34.47 | 303,518 | -0.29(-0.83%) |