Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.84 | 31.21 | 29.56 | 29.86 | 1,047,773 | -1.07(-3.47%) |
Nov 29, 2021 | 32.06 | 32.21 | 30.89 | 30.93 | 1,341,943 | -0.68(-2.14%) |
Nov 26, 2021 | 31.68 | 32.13 | 30.94 | 31.61 | 858,087 | -1.13(-3.45%) |
Nov 24, 2021 | 33.63 | 33.97 | 32.34 | 32.74 | 1,289,616 | -1.26(-3.70%) |
Nov 23, 2021 | 35.20 | 35.37 | 33.77 | 34.00 | 964,364 | -1.03(-2.95%) |
Nov 22, 2021 | 34.20 | 35.59 | 33.99 | 35.03 | 1,101,586 | +1.14(+3.36%) |
Nov 19, 2021 | 33.27 | 34.39 | 33.16 | 33.89 | 809,220 | +0.38(+1.12%) |
Nov 18, 2021 | 33.03 | 33.52 | 33.36 | 33.52 | 1,012,082 | +0.54(+1.64%) |
Nov 17, 2021 | 33.39 | 33.85 | 32.95 | 32.97 | 863,743 | -0.09(-0.26%) |
Nov 16, 2021 | 32.41 | 33.12 | 31.78 | 33.06 | 1,146,948 | +0.72(+2.24%) |
Nov 15, 2021 | 33.10 | 33.17 | 32.09 | 32.34 | 616,659 | -0.76(-2.31%) |
Nov 12, 2021 | 33.18 | 33.77 | 33.05 | 33.10 | 587,351 | -0.42(-1.24%) |
Nov 11, 2021 | 33.11 | 33.69 | 32.77 | 33.52 | 632,448 | +1.11(+3.43%) |
Nov 10, 2021 | 32.89 | 32.32 | 32.40 | 624,937 | -0.78(-2.36%) | |
Nov 09, 2021 | 33.46 | 33.46 | 32.72 | 33.19 | 640,806 | -0.66(-1.94%) |
Nov 08, 2021 | 33.55 | 34.59 | 33.41 | 33.84 | 2,074,632 | +1.20(+3.67%) |
Nov 05, 2021 | 31.89 | 33.06 | 31.66 | 32.65 | 938,230 | +1.03(+3.27%) |
Nov 04, 2021 | 31.77 | 32.46 | 31.26 | 31.61 | 789,256 | -0.03(-0.09%) |
Nov 03, 2021 | 30.39 | 31.70 | 30.23 | 31.64 | 562,735 | +1.09(+3.57%) |
Nov 02, 2021 | 30.68 | 30.81 | 30.32 | 30.55 | 794,614 | -0.45(-1.47%) |
Nov 01, 2021 | 31.44 | 31.02 | 30.82 | 31.00 | 645,354 | -0.10(-0.31%) |
Oct 29, 2021 | 31.21 | 31.76 | 30.98 | 31.10 | 874,039 | +0.19(+0.63%) |
Oct 28, 2021 | 30.53 | 31.07 | 30.45 | 30.91 | 484,117 | +0.62(+2.04%) |
Oct 27, 2021 | 30.79 | 31.35 | 30.23 | 30.29 | 659,164 | -0.92(-2.94%) |
Oct 26, 2021 | 31.77 | 31.21 | 1,116,190 | -0.44(-1.40%) | ||
Oct 25, 2021 | 30.65 | 31.80 | 30.40 | 31.65 | 1,138,052 | +1.33(+4.38%) |
Oct 22, 2021 | 30.85 | 31.23 | 30.31 | 30.32 | 832,416 | -0.29(-0.94%) |
Oct 21, 2021 | 30.76 | 30.76 | 30.07 | 30.61 | 634,127 | -0.63(-2.00%) |
Oct 20, 2021 | 30.24 | 31.37 | 30.15 | 31.24 | 865,902 | +0.80(+2.62%) |
Oct 19, 2021 | 30.52 | 30.65 | 30.12 | 30.44 | 740,072 | -0.12(-0.38%) |
Oct 18, 2021 | 30.12 | 30.71 | 29.91 | 30.55 | 1,026,868 | +0.05(+0.16%) |
Oct 15, 2021 | 30.51 | 30.92 | 30.07 | 30.51 | 1,581,331 | +0.70(+2.36%) |
Oct 14, 2021 | 29.88 | 30.50 | 29.74 | 29.80 | 3,061,579 | -1.46(-4.68%) |
Oct 13, 2021 | 31.97 | 32.00 | 30.79 | 31.27 | 2,944,973 | +0.27(+0.87%) |
Oct 12, 2021 | 30.89 | 31.16 | 30.80 | 31.00 | 905,441 | +0.12(+0.37%) |
Oct 11, 2021 | 31.38 | 31.85 | 30.85 | 30.88 | 745,646 | +0.23(+0.75%) |
Oct 08, 2021 | 31.27 | 31.52 | 30.64 | 30.65 | 1,177,138 | -0.45(-1.45%) |
Oct 07, 2021 | 30.62 | 31.29 | 30.62 | 31.10 | 687,931 | +0.76(+2.51%) |
Oct 06, 2021 | 30.53 | 30.76 | 29.78 | 30.34 | 984,922 | -0.22(-0.72%) |
Oct 05, 2021 | 30.23 | 30.83 | 30.00 | 30.56 | 674,192 | +0.38(+1.24%) |
Oct 04, 2021 | 29.96 | 30.54 | 29.52 | 30.19 | 825,224 | +0.31(+1.03%) |
Oct 01, 2021 | 29.31 | 30.21 | 28.83 | 29.88 | 934,526 | +0.57(+1.94%) |
Sep 30, 2021 | 30.15 | 30.55 | 29.31 | 29.31 | 1,106,717 | -0.54(-1.81%) |
Sep 29, 2021 | 31.17 | 31.24 | 29.79 | 29.85 | 764,444 | -1.00(-3.24%) |
Sep 28, 2021 | 31.08 | 31.27 | 30.23 | 30.85 | 737,902 | -0.23(-0.74%) |
Sep 27, 2021 | 30.04 | 31.14 | 29.84 | 31.08 | 862,242 | +1.28(+4.29%) |
Sep 24, 2021 | 29.85 | 30.47 | 29.75 | 29.80 | 696,713 | -0.25(-0.83%) |
Sep 23, 2021 | 29.37 | 30.08 | 29.21 | 30.05 | 1,398,547 | +0.82(+2.80%) |
Sep 22, 2021 | 29.31 | 29.63 | 29.00 | 29.23 | 1,176,388 | +0.49(+1.71%) |
Sep 21, 2021 | 28.83 | 28.92 | 28.04 | 28.74 | 811,901 | +0.16(+0.57%) |
Sep 20, 2021 | 27.81 | 28.63 | 27.68 | 28.58 | 1,198,852 | -0.31(-1.07%) |
Sep 17, 2021 | 28.87 | 29.14 | 28.72 | 28.89 | 2,553,482 | -0.06(-0.20%) |
Sep 16, 2021 | 29.60 | 29.60 | 28.90 | 28.95 | 612,881 | -0.94(-3.16%) |
Sep 15, 2021 | 29.25 | 29.99 | 29.14 | 29.89 | 733,530 | +1.26(+4.40%) |
Sep 14, 2021 | 29.48 | 29.53 | 28.45 | 28.63 | 800,484 | -1.04(-3.50%) |
Sep 13, 2021 | 30.11 | 30.11 | 29.14 | 29.67 | 846,755 | -0.12(-0.39%) |
Sep 10, 2021 | 30.29 | 30.76 | 29.76 | 29.78 | 541,358 | -0.12(-0.39%) |
Sep 09, 2021 | 30.04 | 30.43 | 29.73 | 29.90 | 676,625 | -0.21(-0.70%) |
Sep 08, 2021 | 30.51 | 30.60 | 29.81 | 30.11 | 641,887 | -0.61(-1.97%) |
Sep 07, 2021 | 30.71 | 31.11 | 30.59 | 30.72 | 536,955 | -0.02(-0.06%) |
Sep 03, 2021 | 30.93 | 31.08 | 30.40 | 30.74 | 479,354 | -0.16(-0.53%) |
Sep 02, 2021 | 31.14 | 31.20 | 30.65 | 30.90 | 866,173 | +0.00(+0.00%) |