Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.33 | 30.44 | 29.54 | 30.11 | 1,092,291 | -0.65(-2.12%) |
Nov 29, 2021 | 31.08 | 31.10 | 30.34 | 30.76 | 613,667 | +0.20(+0.64%) |
Nov 26, 2021 | 30.72 | 30.89 | 30.06 | 30.57 | 541,769 | -1.27(-3.98%) |
Nov 24, 2021 | 31.65 | 32.18 | 31.59 | 31.84 | 413,123 | -0.09(-0.28%) |
Nov 23, 2021 | 31.20 | 32.09 | 30.97 | 31.92 | 687,208 | +0.69(+2.20%) |
Nov 22, 2021 | 31.40 | 31.84 | 31.11 | 31.24 | 586,812 | +0.29(+0.92%) |
Nov 19, 2021 | 30.52 | 31.05 | 30.51 | 30.95 | 552,240 | -0.02(-0.06%) |
Nov 18, 2021 | 31.28 | 31.02 | 30.84 | 30.97 | 384,639 | -0.30(-0.97%) |
Nov 17, 2021 | 31.79 | 31.80 | 30.96 | 31.27 | 690,309 | -0.79(-2.45%) |
Nov 16, 2021 | 31.86 | 32.38 | 31.86 | 32.06 | 638,498 | +0.16(+0.50%) |
Nov 15, 2021 | 32.12 | 32.17 | 31.61 | 31.90 | 571,367 | -0.04(-0.11%) |
Nov 12, 2021 | 31.76 | 32.10 | 31.65 | 31.93 | 440,983 | +0.10(+0.31%) |
Nov 11, 2021 | 31.42 | 32.01 | 31.37 | 31.84 | 515,474 | +0.47(+1.51%) |
Nov 10, 2021 | 30.82 | 31.40 | 31.36 | 501,759 | +0.53(+1.71%) | |
Nov 09, 2021 | 30.63 | 30.92 | 30.46 | 30.84 | 720,941 | +0.01(+0.03%) |
Nov 08, 2021 | 31.24 | 31.24 | 30.62 | 30.83 | 364,174 | -0.09(-0.29%) |
Nov 05, 2021 | 30.59 | 31.30 | 30.59 | 30.92 | 561,520 | +0.62(+2.03%) |
Nov 04, 2021 | 30.80 | 30.88 | 29.86 | 30.30 | 715,297 | -0.51(-1.64%) |
Nov 03, 2021 | 30.29 | 31.15 | 30.17 | 30.80 | 652,688 | +0.37(+1.22%) |
Nov 02, 2021 | 30.68 | 30.77 | 30.32 | 30.43 | 405,142 | -0.15(-0.49%) |
Nov 01, 2021 | 29.65 | 30.78 | 29.94 | 30.58 | 550,455 | +1.06(+3.60%) |
Oct 29, 2021 | 28.91 | 29.73 | 28.42 | 29.52 | 897,367 | +1.18(+4.16%) |
Oct 28, 2021 | 28.60 | 28.90 | 28.31 | 28.34 | 897,742 | -0.13(-0.47%) |
Oct 27, 2021 | 29.27 | 29.34 | 28.45 | 28.47 | 443,612 | -1.02(-3.46%) |
Oct 26, 2021 | 29.56 | 29.49 | 232,848 | +0.01(+0.03%) | ||
Oct 25, 2021 | 29.40 | 29.56 | 29.24 | 29.48 | 283,409 | +0.12(+0.42%) |
Oct 22, 2021 | 29.51 | 29.71 | 29.20 | 29.36 | 352,435 | -0.03(-0.09%) |
Oct 21, 2021 | 29.66 | 29.92 | 29.27 | 29.39 | 366,471 | -0.25(-0.84%) |
Oct 20, 2021 | 29.04 | 29.78 | 28.88 | 29.63 | 583,539 | +0.68(+2.36%) |
Oct 19, 2021 | 28.92 | 29.02 | 28.33 | 28.95 | 887,329 | +0.00(+0.00%) |
Oct 18, 2021 | 29.02 | 29.35 | 28.94 | 28.95 | 451,990 | -0.31(-1.06%) |
Oct 15, 2021 | 29.59 | 29.70 | 29.26 | 29.26 | 496,221 | +0.13(+0.46%) |
Oct 14, 2021 | 29.03 | 29.14 | 28.55 | 29.13 | 373,661 | +0.58(+2.02%) |
Oct 13, 2021 | 28.05 | 28.71 | 27.78 | 28.55 | 709,695 | +0.58(+2.09%) |
Oct 12, 2021 | 28.77 | 28.94 | 27.63 | 27.97 | 667,444 | -1.01(-3.49%) |
Oct 11, 2021 | 29.58 | 30.26 | 28.79 | 28.98 | 761,317 | -0.74(-2.48%) |
Oct 08, 2021 | 29.11 | 29.79 | 28.84 | 29.71 | 425,143 | +0.43(+1.45%) |
Oct 07, 2021 | 29.08 | 29.82 | 28.94 | 29.29 | 817,173 | +0.60(+2.10%) |
Oct 06, 2021 | 28.90 | 29.22 | 28.30 | 28.69 | 451,765 | -0.50(-1.70%) |
Oct 05, 2021 | 28.81 | 29.45 | 28.58 | 29.18 | 353,132 | +0.49(+1.70%) |
Oct 04, 2021 | 28.98 | 29.16 | 28.45 | 28.70 | 437,152 | -0.22(-0.77%) |
Oct 01, 2021 | 28.83 | 29.26 | 28.23 | 28.92 | 576,787 | +0.12(+0.40%) |
Sep 30, 2021 | 28.74 | 29.20 | 28.69 | 28.80 | 781,585 | +0.24(+0.84%) |
Sep 29, 2021 | 28.34 | 28.63 | 27.84 | 28.56 | 817,478 | +0.34(+1.19%) |
Sep 28, 2021 | 28.47 | 28.69 | 28.13 | 28.23 | 1,174,421 | -0.22(-0.78%) |
Sep 27, 2021 | 27.91 | 28.73 | 27.76 | 28.45 | 472,872 | +0.85(+3.08%) |
Sep 24, 2021 | 27.30 | 27.76 | 27.15 | 27.60 | 374,230 | +0.21(+0.78%) |
Sep 23, 2021 | 26.96 | 27.70 | 26.96 | 27.38 | 388,179 | +0.70(+2.62%) |
Sep 22, 2021 | 26.46 | 26.94 | 26.36 | 26.68 | 463,971 | +0.52(+2.00%) |
Sep 21, 2021 | 26.65 | 26.67 | 26.03 | 26.16 | 460,870 | -0.19(-0.74%) |
Sep 20, 2021 | 26.60 | 26.79 | 25.69 | 26.36 | 720,103 | -1.08(-3.94%) |
Sep 17, 2021 | 27.47 | 27.68 | 27.14 | 27.44 | 1,304,609 | +0.10(+0.36%) |
Sep 16, 2021 | 28.19 | 28.20 | 27.31 | 27.34 | 524,232 | -0.70(-2.50%) |
Sep 15, 2021 | 27.55 | 28.16 | 27.53 | 28.04 | 410,569 | +0.36(+1.31%) |
Sep 14, 2021 | 28.42 | 28.42 | 27.57 | 27.68 | 372,121 | -0.57(-2.01%) |
Sep 13, 2021 | 28.25 | 28.53 | 28.06 | 28.24 | 255,251 | +0.27(+0.95%) |
Sep 10, 2021 | 28.60 | 28.60 | 27.95 | 27.98 | 360,489 | -0.34(-1.19%) |
Sep 09, 2021 | 28.10 | 28.77 | 27.98 | 28.31 | 511,745 | +0.31(+1.11%) |
Sep 08, 2021 | 27.91 | 28.19 | 27.84 | 28.00 | 399,003 | -0.06(-0.22%) |
Sep 07, 2021 | 28.77 | 28.84 | 28.06 | 28.07 | 467,989 | -0.82(-2.85%) |
Sep 03, 2021 | 29.09 | 29.34 | 28.83 | 28.89 | 377,441 | -0.30(-1.03%) |
Sep 02, 2021 | 29.47 | 29.65 | 29.12 | 29.19 | 378,761 | -0.24(-0.81%) |