Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.31 | 30.49 | 28.81 | 29.07 | 1,686,248 | -1.16(-3.85%) |
Nov 29, 2021 | 29.36 | 30.51 | 29.25 | 30.23 | 1,858,390 | +1.02(+3.48%) |
Nov 26, 2021 | 29.10 | 29.53 | 28.67 | 29.22 | 619,260 | -0.42(-1.43%) |
Nov 24, 2021 | 30.03 | 30.16 | 29.49 | 29.64 | 500,646 | -0.48(-1.59%) |
Nov 23, 2021 | 30.42 | 30.78 | 30.09 | 30.12 | 732,839 | -0.57(-1.87%) |
Nov 22, 2021 | 30.69 | 31.03 | 30.38 | 30.69 | 595,205 | +0.04(+0.12%) |
Nov 19, 2021 | 31.11 | 31.33 | 30.59 | 30.66 | 391,036 | -0.58(-1.86%) |
Nov 18, 2021 | 31.13 | 31.24 | 30.71 | 31.24 | 728,268 | +0.11(+0.36%) |
Nov 17, 2021 | 31.18 | 31.37 | 30.70 | 31.13 | 332,267 | -0.27(-0.85%) |
Nov 16, 2021 | 31.10 | 31.49 | 30.86 | 31.40 | 465,043 | +0.30(+0.95%) |
Nov 15, 2021 | 31.15 | 31.71 | 31.01 | 31.10 | 485,854 | -0.30(-0.97%) |
Nov 12, 2021 | 31.15 | 31.52 | 31.01 | 31.40 | 378,735 | +0.35(+1.13%) |
Nov 11, 2021 | 30.86 | 31.10 | 30.59 | 31.05 | 470,415 | +0.20(+0.66%) |
Nov 10, 2021 | 30.90 | 30.85 | 551,387 | +0.01(+0.03%) | ||
Nov 09, 2021 | 30.71 | 30.89 | 30.31 | 30.84 | 422,837 | +0.10(+0.33%) |
Nov 08, 2021 | 31.25 | 31.42 | 30.68 | 30.74 | 411,233 | -0.43(-1.39%) |
Nov 05, 2021 | 30.83 | 31.53 | 30.70 | 31.17 | 571,874 | +0.55(+1.81%) |
Nov 04, 2021 | 30.91 | 31.19 | 30.43 | 30.62 | 419,738 | -0.30(-0.96%) |
Nov 03, 2021 | 30.22 | 31.05 | 30.22 | 30.91 | 512,672 | +0.27(+0.87%) |
Nov 02, 2021 | 30.42 | 30.85 | 30.06 | 30.65 | 1,280,760 | +0.50(+1.65%) |
Nov 01, 2021 | 28.88 | 30.17 | 29.18 | 30.15 | 796,167 | +1.27(+4.41%) |
Oct 29, 2021 | 28.61 | 29.01 | 28.37 | 28.87 | 608,927 | +0.27(+0.94%) |
Oct 28, 2021 | 28.13 | 28.61 | 375,764 | +0.51(+1.81%) | ||
Oct 27, 2021 | 28.63 | 28.54 | 27.90 | 28.10 | 543,079 | -0.56(-1.97%) |
Oct 26, 2021 | 29.05 | 28.66 | 513,813 | -0.31(-1.08%) | ||
Oct 25, 2021 | 29.49 | 29.49 | 28.82 | 28.98 | 540,080 | -0.46(-1.57%) |
Oct 22, 2021 | 29.51 | 29.65 | 29.30 | 29.44 | 594,806 | -0.11(-0.38%) |
Oct 21, 2021 | 29.52 | 29.71 | 29.09 | 29.55 | 342,400 | +0.00(+0.00%) |
Oct 20, 2021 | 29.21 | 29.75 | 29.10 | 29.55 | 599,306 | +0.32(+1.10%) |
Oct 19, 2021 | 29.14 | 29.28 | 28.94 | 29.23 | 367,656 | +0.09(+0.31%) |
Oct 18, 2021 | 29.25 | 29.61 | 28.87 | 29.14 | 555,816 | -0.34(-1.15%) |
Oct 15, 2021 | 29.95 | 30.35 | 29.46 | 29.47 | 474,729 | -0.20(-0.68%) |
Oct 14, 2021 | 30.03 | 30.21 | 29.52 | 29.68 | 531,345 | -0.01(-0.03%) |
Oct 13, 2021 | 29.67 | 29.78 | 28.71 | 29.69 | 537,811 | -0.08(-0.28%) |
Oct 12, 2021 | 29.98 | 30.07 | 29.60 | 29.77 | 561,723 | -0.14(-0.46%) |
Oct 11, 2021 | 30.14 | 30.65 | 29.85 | 29.91 | 639,069 | -0.07(-0.24%) |
Oct 08, 2021 | 29.83 | 30.32 | 29.73 | 29.98 | 577,338 | +0.19(+0.65%) |
Oct 07, 2021 | 29.78 | 30.44 | 29.69 | 29.79 | 1,065,328 | +0.16(+0.56%) |
Oct 06, 2021 | 28.98 | 29.68 | 28.64 | 29.62 | 983,382 | +0.20(+0.69%) |
Oct 05, 2021 | 29.03 | 29.50 | 28.79 | 29.42 | 1,060,081 | +0.49(+1.71%) |
Oct 04, 2021 | 28.58 | 29.18 | 28.42 | 28.92 | 622,823 | +0.27(+0.93%) |
Oct 01, 2021 | 27.90 | 28.82 | 27.44 | 28.66 | 729,507 | +1.04(+3.78%) |
Sep 30, 2021 | 28.39 | 28.58 | 27.53 | 27.61 | 545,389 | -0.64(-2.27%) |
Sep 29, 2021 | 27.78 | 28.31 | 27.70 | 28.26 | 479,795 | +0.50(+1.82%) |
Sep 28, 2021 | 28.05 | 28.15 | 27.61 | 27.75 | 425,127 | -0.33(-1.17%) |
Sep 27, 2021 | 28.04 | 28.48 | 28.04 | 28.08 | 437,975 | +0.20(+0.72%) |
Sep 24, 2021 | 27.83 | 27.95 | 27.65 | 27.88 | 347,662 | +0.02(+0.07%) |
Sep 23, 2021 | 27.95 | 28.35 | 27.83 | 27.86 | 496,885 | -0.07(-0.26%) |
Sep 22, 2021 | 27.77 | 28.16 | 27.69 | 27.94 | 511,420 | +0.32(+1.16%) |
Sep 21, 2021 | 27.83 | 28.05 | 27.50 | 27.61 | 501,876 | -0.04(-0.13%) |
Sep 20, 2021 | 28.05 | 28.21 | 27.23 | 27.65 | 728,218 | -0.73(-2.58%) |
Sep 17, 2021 | 28.87 | 29.09 | 28.26 | 28.38 | 1,988,291 | -0.39(-1.37%) |
Sep 16, 2021 | 28.81 | 29.50 | 28.48 | 28.78 | 1,579,756 | +0.08(+0.29%) |
Sep 15, 2021 | 28.89 | 29.01 | 28.41 | 28.70 | 964,737 | -0.13(-0.45%) |
Sep 14, 2021 | 29.29 | 29.32 | 28.61 | 28.82 | 1,268,782 | -0.37(-1.26%) |
Sep 13, 2021 | 29.63 | 29.85 | 29.17 | 29.19 | 1,094,881 | -0.31(-1.06%) |
Sep 10, 2021 | 29.51 | 29.73 | 29.31 | 29.50 | 1,054,150 | +0.04(+0.12%) |
Sep 09, 2021 | 29.03 | 29.87 | 28.67 | 29.47 | 1,325,264 | +0.28(+0.97%) |
Sep 08, 2021 | 28.75 | 29.24 | 28.44 | 29.18 | 1,044,050 | +0.47(+1.63%) |
Sep 07, 2021 | 28.20 | 28.87 | 27.73 | 28.71 | 1,126,728 | +0.31(+1.10%) |
Sep 03, 2021 | 29.24 | 29.36 | 28.35 | 28.40 | 973,502 | -1.01(-3.43%) |
Sep 02, 2021 | 28.86 | 29.92 | 27.96 | 29.41 | 1,559,096 | +1.82(+6.61%) |