Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.94 | 28.97 | 28.61 | 28.65 | 42,418 | -0.50(-1.70%) |
Nov 29, 2021 | 29.32 | 29.32 | 29.01 | 29.15 | 21,343 | +0.10(+0.35%) |
Nov 26, 2021 | 29.12 | 29.18 | 28.91 | 29.04 | 30,424 | -0.71(-2.39%) |
Nov 24, 2021 | 29.72 | 29.76 | 29.66 | 29.76 | 18,889 | -0.02(-0.06%) |
Nov 23, 2021 | 29.61 | 29.79 | 29.61 | 29.77 | 33,422 | +0.14(+0.48%) |
Nov 22, 2021 | 29.60 | 29.86 | 29.60 | 29.63 | 34,731 | +0.11(+0.36%) |
Nov 19, 2021 | 29.65 | 29.65 | 29.49 | 29.53 | 13,512 | -0.24(-0.80%) |
Nov 18, 2021 | 29.82 | 29.78 | 29.75 | 29.77 | 61,149 | -0.14(-0.48%) |
Nov 17, 2021 | 29.99 | 29.99 | 29.87 | 29.91 | 34,740 | -0.14(-0.48%) |
Nov 16, 2021 | 30.11 | 30.22 | 30.05 | 30.05 | 22,121 | -0.05(-0.16%) |
Nov 15, 2021 | 30.17 | 30.18 | 30.07 | 30.10 | 26,545 | +0.03(+0.12%) |
Nov 12, 2021 | 30.06 | 30.11 | 29.98 | 30.06 | 15,108 | +0.10(+0.33%) |
Nov 11, 2021 | 30.08 | 30.08 | 29.97 | 29.97 | 11,341 | -0.13(-0.44%) |
Nov 10, 2021 | 30.12 | 30.10 | 29,442 | -0.11(-0.37%) | ||
Nov 09, 2021 | 30.33 | 30.33 | 30.11 | 30.21 | 30,791 | -0.08(-0.28%) |
Nov 08, 2021 | 30.38 | 30.38 | 30.21 | 30.29 | 17,884 | +0.05(+0.18%) |
Nov 05, 2021 | 30.29 | 30.33 | 30.12 | 30.24 | 17,457 | +0.14(+0.47%) |
Nov 04, 2021 | 30.10 | 30.10 | 29.98 | 30.10 | 12,544 | -0.01(-0.03%) |
Nov 03, 2021 | 29.92 | 30.13 | 29.92 | 30.11 | 17,460 | +0.10(+0.35%) |
Nov 02, 2021 | 29.92 | 30.03 | 29.89 | 30.00 | 17,309 | +0.12(+0.41%) |
Nov 01, 2021 | 29.83 | 29.88 | 29.80 | 29.88 | 25,964 | +0.10(+0.32%) |
Oct 29, 2021 | 29.61 | 29.80 | 29.61 | 29.78 | 23,707 | +0.08(+0.28%) |
Oct 28, 2021 | 29.56 | 29.70 | 29.56 | 29.70 | 26,901 | +0.21(+0.71%) |
Oct 27, 2021 | 29.79 | 29.81 | 29.49 | 29.49 | 16,600 | -0.27(-0.90%) |
Oct 26, 2021 | 29.86 | 29.76 | 18,324 | +0.01(+0.03%) | ||
Oct 25, 2021 | 29.69 | 29.79 | 29.69 | 29.75 | 27,693 | +0.02(+0.06%) |
Oct 22, 2021 | 29.73 | 29.83 | 29.64 | 29.73 | 26,576 | -0.06(-0.19%) |
Oct 21, 2021 | 29.82 | 29.82 | 29.66 | 29.78 | 12,997 | -0.05(-0.15%) |
Oct 20, 2021 | 29.72 | 29.88 | 29.72 | 29.83 | 159,093 | +0.15(+0.51%) |
Oct 19, 2021 | 29.61 | 29.68 | 29.57 | 29.68 | 12,480 | +0.21(+0.71%) |
Oct 18, 2021 | 29.42 | 29.49 | 29.42 | 29.47 | 62,757 | -0.08(-0.26%) |
Oct 15, 2021 | 29.53 | 29.55 | 29.50 | 29.55 | 3,195 | +0.23(+0.78%) |
Oct 14, 2021 | 29.15 | 29.35 | 29.10 | 29.32 | 4,388 | +0.44(+1.51%) |
Oct 13, 2021 | 28.93 | 28.93 | 28.72 | 28.88 | 43,035 | -0.03(-0.12%) |
Oct 12, 2021 | 29.09 | 29.09 | 28.87 | 28.91 | 8,196 | -0.14(-0.49%) |
Oct 11, 2021 | 29.41 | 29.41 | 29.06 | 29.06 | 8,464 | -0.19(-0.63%) |
Oct 08, 2021 | 29.29 | 29.32 | 29.23 | 29.24 | 13,070 | -0.03(-0.09%) |
Oct 07, 2021 | 29.23 | 29.44 | 29.23 | 29.27 | 5,914 | +0.27(+0.92%) |
Oct 06, 2021 | 28.77 | 29.00 | 28.63 | 29.00 | 7,710 | +0.01(+0.03%) |
Oct 05, 2021 | 29.06 | 29.11 | 28.99 | 28.99 | 9,498 | +0.25(+0.89%) |
Oct 04, 2021 | 29.05 | 28.98 | 28.62 | 28.74 | 65,378 | -0.24(-0.84%) |
Oct 01, 2021 | 28.79 | 29.11 | 28.53 | 28.98 | 9,435 | +0.45(+1.56%) |
Sep 30, 2021 | 29.03 | 29.03 | 28.59 | 28.54 | 30,393 | -0.42(-1.44%) |
Sep 29, 2021 | 28.88 | 29.10 | 28.88 | 28.95 | 16,811 | +0.08(+0.26%) |
Sep 28, 2021 | 29.20 | 29.20 | 28.87 | 28.88 | 24,654 | -0.39(-1.34%) |
Sep 27, 2021 | 29.25 | 29.37 | 29.25 | 29.27 | 6,834 | +0.08(+0.29%) |
Sep 24, 2021 | 29.12 | 29.24 | 29.12 | 29.19 | 9,370 | +0.01(+0.04%) |
Sep 23, 2021 | 28.96 | 29.25 | 28.96 | 29.17 | 22,265 | +0.43(+1.48%) |
Sep 22, 2021 | 28.77 | 28.87 | 28.74 | 28.75 | 25,171 | +0.27(+0.93%) |
Sep 21, 2021 | 28.79 | 28.79 | 28.47 | 28.48 | 6,889 | -0.05(-0.16%) |
Sep 20, 2021 | 28.68 | 28.71 | 28.24 | 28.53 | 82,603 | -0.49(-1.70%) |
Sep 17, 2021 | 29.04 | 29.07 | 28.98 | 29.02 | 17,610 | -0.17(-0.59%) |
Sep 16, 2021 | 29.35 | 29.35 | 29.07 | 29.19 | 7,025 | -0.07(-0.22%) |
Sep 15, 2021 | 29.06 | 29.28 | 29.04 | 29.26 | 89,865 | +0.20(+0.69%) |
Sep 14, 2021 | 29.27 | 29.27 | 29.01 | 29.06 | 18,612 | -0.25(-0.84%) |
Sep 13, 2021 | 29.32 | 29.38 | 29.20 | 29.31 | 18,289 | +0.17(+0.58%) |
Sep 10, 2021 | 29.48 | 29.48 | 29.14 | 29.14 | 91,373 | -0.20(-0.67%) |
Sep 09, 2021 | 29.44 | 29.59 | 29.33 | 29.34 | 15,137 | -0.14(-0.48%) |
Sep 08, 2021 | 29.54 | 29.54 | 29.39 | 29.48 | 13,979 | -0.05(-0.16%) |
Sep 07, 2021 | 29.54 | 29.60 | 29.52 | 29.52 | 18,653 | -0.23(-0.77%) |
Sep 03, 2021 | 29.76 | 29.79 | 29.70 | 29.75 | 24,894 | -0.07(-0.22%) |
Sep 02, 2021 | 29.83 | 29.83 | 29.73 | 29.82 | 19,068 | +0.12(+0.42%) |