Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.87 | 30.10 | 29.24 | 29.63 | 806,879 | -0.41(-1.36%) |
Nov 29, 2021 | 30.08 | 30.15 | 29.60 | 30.04 | 923,572 | +0.30(+1.01%) |
Nov 26, 2021 | 29.90 | 29.93 | 29.37 | 29.74 | 667,489 | -0.98(-3.19%) |
Nov 24, 2021 | 30.39 | 30.72 | 30.14 | 30.72 | 630,793 | -0.02(-0.06%) |
Nov 23, 2021 | 30.87 | 31.07 | 30.34 | 30.74 | 614,046 | -0.13(-0.41%) |
Nov 22, 2021 | 31.20 | 31.46 | 30.80 | 30.86 | 839,480 | +0.01(+0.03%) |
Nov 19, 2021 | 30.77 | 30.99 | 30.73 | 30.85 | 649,700 | +0.07(+0.24%) |
Nov 18, 2021 | 31.14 | 30.84 | 30.78 | 30.78 | 1,206,045 | -0.05(-0.18%) |
Nov 17, 2021 | 31.14 | 31.15 | 30.74 | 30.83 | 1,154,030 | -0.19(-0.63%) |
Nov 16, 2021 | 30.79 | 31.04 | 30.71 | 31.03 | 708,068 | +0.30(+0.98%) |
Nov 15, 2021 | 31.09 | 31.09 | 30.58 | 30.73 | 931,736 | -0.25(-0.82%) |
Nov 12, 2021 | 30.74 | 30.99 | 30.72 | 30.98 | 808,217 | +0.28(+0.92%) |
Nov 11, 2021 | 30.68 | 30.75 | 30.36 | 30.70 | 688,800 | +0.51(+1.67%) |
Nov 10, 2021 | 30.44 | 30.19 | 983,885 | -0.61(-1.99%) | ||
Nov 09, 2021 | 31.40 | 31.41 | 30.64 | 30.80 | 725,236 | -0.40(-1.28%) |
Nov 08, 2021 | 31.01 | 31.31 | 30.87 | 31.20 | 1,039,615 | +0.32(+1.04%) |
Nov 05, 2021 | 30.95 | 31.01 | 30.66 | 30.88 | 624,181 | +0.11(+0.35%) |
Nov 04, 2021 | 30.66 | 30.85 | 30.52 | 30.78 | 805,325 | +0.41(+1.34%) |
Nov 03, 2021 | 29.97 | 30.38 | 29.85 | 30.37 | 473,546 | +0.38(+1.26%) |
Nov 02, 2021 | 29.93 | 30.01 | 29.78 | 29.99 | 410,548 | +0.07(+0.23%) |
Nov 01, 2021 | 29.44 | 29.92 | 29.36 | 29.92 | 627,500 | +0.68(+2.33%) |
Oct 29, 2021 | 28.94 | 29.24 | 28.92 | 29.24 | 453,709 | +0.16(+0.53%) |
Oct 28, 2021 | 28.62 | 29.09 | 28.62 | 29.08 | 458,028 | +0.61(+2.15%) |
Oct 27, 2021 | 28.63 | 28.75 | 28.47 | 28.47 | 343,687 | -0.17(-0.58%) |
Oct 26, 2021 | 28.90 | 28.64 | 427,125 | -0.07(-0.24%) | ||
Oct 25, 2021 | 28.35 | 28.76 | 28.33 | 28.71 | 401,023 | +0.57(+2.04%) |
Oct 22, 2021 | 28.45 | 28.04 | 28.13 | 471,979 | -0.32(-1.13%) | |
Oct 21, 2021 | 28.24 | 28.49 | 28.24 | 28.45 | 206,518 | +0.10(+0.34%) |
Oct 20, 2021 | 28.25 | 28.44 | 28.14 | 28.36 | 680,985 | +0.07(+0.24%) |
Oct 19, 2021 | 28.27 | 28.37 | 28.15 | 28.29 | 373,178 | +0.15(+0.52%) |
Oct 18, 2021 | 27.84 | 28.17 | 27.84 | 28.14 | 187,429 | +0.13(+0.45%) |
Oct 15, 2021 | 27.96 | 28.17 | 27.95 | 28.02 | 288,312 | +0.23(+0.84%) |
Oct 14, 2021 | 27.63 | 27.84 | 27.53 | 27.78 | 222,073 | +0.47(+1.71%) |
Oct 13, 2021 | 27.18 | 27.37 | 27.04 | 27.32 | 214,126 | +0.32(+1.19%) |
Oct 12, 2021 | 27.01 | 27.13 | 26.95 | 27.00 | 272,537 | +0.04(+0.14%) |
Oct 11, 2021 | 26.99 | 27.32 | 26.94 | 26.96 | 253,178 | +0.02(+0.07%) |
Oct 08, 2021 | 27.02 | 27.10 | 26.86 | 26.94 | 172,372 | +0.02(+0.07%) |
Oct 07, 2021 | 26.75 | 27.10 | 26.71 | 26.92 | 184,153 | +0.60(+2.29%) |
Oct 06, 2021 | 26.12 | 26.32 | 25.91 | 26.32 | 188,621 | -0.17(-0.62%) |
Oct 05, 2021 | 26.35 | 26.62 | 26.24 | 26.48 | 263,764 | +0.30(+1.15%) |
Oct 04, 2021 | 26.54 | 26.64 | 26.12 | 26.18 | 347,834 | -0.48(-1.79%) |
Oct 01, 2021 | 26.58 | 26.76 | 26.29 | 26.66 | 1,454,467 | +0.01(+0.04%) |
Sep 30, 2021 | 26.81 | 26.95 | 26.53 | 26.65 | 844,723 | -0.12(-0.44%) |
Sep 29, 2021 | 27.01 | 27.07 | 26.68 | 26.76 | 220,526 | -0.17(-0.65%) |
Sep 28, 2021 | 27.16 | 27.38 | 26.84 | 26.94 | 249,501 | -0.62(-2.26%) |
Sep 27, 2021 | 27.35 | 27.62 | 27.24 | 27.56 | 1,304,826 | +0.15(+0.53%) |
Sep 24, 2021 | 27.36 | 27.50 | 27.24 | 27.41 | 221,427 | -0.16(-0.56%) |
Sep 23, 2021 | 27.27 | 27.63 | 27.21 | 27.57 | 254,201 | +0.51(+1.87%) |
Sep 22, 2021 | 26.76 | 27.19 | 26.76 | 27.06 | 192,287 | +0.53(+2.01%) |
Sep 21, 2021 | 26.73 | 26.79 | 26.36 | 26.53 | 178,222 | +0.11(+0.40%) |
Sep 20, 2021 | 26.53 | 26.59 | 26.07 | 26.42 | 460,346 | -0.87(-3.20%) |
Sep 17, 2021 | 27.53 | 27.54 | 27.17 | 27.30 | 200,944 | -0.25(-0.92%) |
Sep 16, 2021 | 27.66 | 27.67 | 27.36 | 27.55 | 186,553 | -0.32(-1.15%) |
Sep 15, 2021 | 27.55 | 27.87 | 27.51 | 27.87 | 227,574 | +0.33(+1.20%) |
Sep 14, 2021 | 27.75 | 27.82 | 27.46 | 27.54 | 227,209 | -0.06(-0.21%) |
Sep 13, 2021 | 27.67 | 27.77 | 27.31 | 27.60 | 225,312 | +0.16(+0.57%) |
Sep 10, 2021 | 27.65 | 27.94 | 27.41 | 27.44 | 185,209 | -0.13(-0.46%) |
Sep 09, 2021 | 27.52 | 27.80 | 27.45 | 27.57 | 172,786 | +0.02(+0.07%) |
Sep 08, 2021 | 27.99 | 27.99 | 27.41 | 27.55 | 186,060 | -0.47(-1.67%) |
Sep 07, 2021 | 28.04 | 28.16 | 27.97 | 28.02 | 449,811 | -0.02(-0.07%) |
Sep 03, 2021 | 28.01 | 28.15 | 28.01 | 28.04 | 165,784 | +0.01(+0.03%) |
Sep 02, 2021 | 28.18 | 28.22 | 27.98 | 28.03 | 262,996 | -0.04(-0.14%) |