Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.37 | 29.37 | 29.27 | 29.00 | 15,799 | -0.29(-0.99%) |
Nov 29, 2021 | 29.45 | 29.45 | 29.07 | 29.29 | 17,268 | +0.07(+0.26%) |
Nov 26, 2021 | 29.51 | 29.53 | 29.20 | 29.22 | 15,637 | -0.98(-3.26%) |
Nov 24, 2021 | 29.95 | 30.22 | 29.87 | 30.20 | 62,975 | -0.29(-0.96%) |
Nov 23, 2021 | 30.48 | 30.55 | 30.33 | 30.49 | 10,851 | -0.10(-0.33%) |
Nov 22, 2021 | 30.75 | 30.82 | 30.58 | 30.59 | 20,307 | -0.26(-0.85%) |
Nov 19, 2021 | 31.05 | 31.05 | 30.84 | 30.86 | 9,755 | -0.44(-1.40%) |
Nov 18, 2021 | 31.22 | 31.29 | 31.29 | 31.29 | 6,877 | +0.11(+0.35%) |
Nov 17, 2021 | 31.23 | 31.23 | 31.12 | 31.18 | 5,381 | +0.06(+0.19%) |
Nov 16, 2021 | 31.21 | 31.30 | 31.12 | 31.12 | 5,463 | +0.06(+0.20%) |
Nov 15, 2021 | 31.24 | 31.32 | 31.02 | 31.06 | 9,372 | -0.18(-0.56%) |
Nov 12, 2021 | 31.21 | 31.24 | 31.21 | 31.24 | 2,023 | +0.03(+0.08%) |
Nov 11, 2021 | 31.29 | 31.30 | 31.17 | 31.21 | 8,231 | +0.04(+0.13%) |
Nov 10, 2021 | 31.39 | 31.10 | 31.17 | 6,955 | -0.35(-1.10%) | |
Nov 09, 2021 | 31.61 | 31.61 | 31.45 | 31.52 | 8,228 | +0.02(+0.06%) |
Nov 08, 2021 | 31.51 | 31.59 | 31.46 | 31.50 | 4,768 | +0.03(+0.08%) |
Nov 05, 2021 | 31.39 | 31.49 | 31.38 | 31.47 | 2,308 | +0.04(+0.12%) |
Nov 04, 2021 | 31.48 | 31.48 | 31.31 | 31.44 | 9,592 | -0.12(-0.39%) |
Nov 03, 2021 | 31.25 | 31.61 | 31.24 | 31.56 | 21,663 | +0.23(+0.74%) |
Nov 02, 2021 | 31.30 | 31.36 | 31.29 | 31.33 | 3,252 | +0.17(+0.54%) |
Nov 01, 2021 | 30.94 | 31.16 | 30.90 | 31.16 | 8,456 | +0.36(+1.17%) |
Oct 29, 2021 | 30.75 | 30.85 | 30.70 | 30.80 | 14,014 | -0.25(-0.81%) |
Oct 28, 2021 | 31.00 | 31.14 | 30.99 | 31.05 | 6,792 | +0.20(+0.64%) |
Oct 27, 2021 | 30.99 | 30.97 | 30.81 | 30.85 | 4,885 | -0.14(-0.44%) |
Oct 26, 2021 | 31.11 | 30.99 | 2,293 | +0.21(+0.70%) | ||
Oct 25, 2021 | 30.76 | 30.83 | 30.68 | 30.78 | 5,899 | +0.02(+0.06%) |
Oct 22, 2021 | 30.82 | 30.84 | 30.70 | 30.76 | 3,981 | +0.22(+0.72%) |
Oct 21, 2021 | 30.68 | 30.68 | 30.50 | 30.54 | 12,267 | -0.14(-0.45%) |
Oct 20, 2021 | 30.60 | 30.74 | 30.60 | 30.68 | 2,652 | +0.07(+0.25%) |
Oct 19, 2021 | 30.58 | 30.69 | 30.57 | 30.60 | 4,632 | +0.17(+0.55%) |
Oct 18, 2021 | 30.39 | 30.43 | 30.39 | 30.43 | 1,762 | -0.26(-0.84%) |
Oct 15, 2021 | 30.62 | 30.72 | 30.62 | 30.69 | 1,956 | +0.19(+0.63%) |
Oct 14, 2021 | 30.36 | 30.50 | 30.33 | 30.50 | 5,126 | +0.43(+1.43%) |
Oct 13, 2021 | 29.94 | 30.10 | 29.88 | 30.07 | 6,255 | +0.40(+1.33%) |
Oct 12, 2021 | 29.69 | 29.74 | 29.63 | 29.67 | 5,636 | +0.00(+0.01%) |
Oct 11, 2021 | 29.80 | 29.86 | 29.67 | 29.67 | 4,298 | -0.18(-0.59%) |
Oct 08, 2021 | 29.85 | 29.94 | 29.80 | 29.84 | 24,667 | +0.01(+0.03%) |
Oct 07, 2021 | 29.77 | 29.96 | 29.77 | 29.83 | 10,018 | +0.29(+0.98%) |
Oct 06, 2021 | 29.33 | 29.56 | 29.24 | 29.54 | 27,655 | -0.34(-1.13%) |
Oct 05, 2021 | 29.68 | 30.00 | 29.63 | 29.88 | 11,874 | +0.15(+0.50%) |
Oct 04, 2021 | 29.88 | 29.96 | 29.58 | 29.73 | 5,990 | -0.26(-0.86%) |
Oct 01, 2021 | 30.05 | 30.09 | 29.74 | 29.99 | 4,563 | +0.02(+0.07%) |
Sep 30, 2021 | 30.11 | 30.11 | 29.86 | 29.97 | 6,306 | -0.26(-0.86%) |
Sep 29, 2021 | 30.41 | 30.41 | 30.23 | 30.23 | 3,125 | -0.08(-0.28%) |
Sep 28, 2021 | 30.52 | 30.52 | 30.21 | 30.31 | 5,028 | -0.66(-2.12%) |
Sep 27, 2021 | 30.94 | 31.01 | 30.92 | 30.97 | 4,109 | +0.07(+0.24%) |
Sep 24, 2021 | 30.89 | 30.98 | 30.87 | 30.89 | 1,686 | -0.32(-1.04%) |
Sep 23, 2021 | 31.04 | 31.25 | 31.04 | 31.22 | 9,536 | +0.43(+1.40%) |
Sep 22, 2021 | 30.84 | 30.97 | 30.72 | 30.78 | 6,951 | +0.27(+0.89%) |
Sep 21, 2021 | 30.60 | 30.66 | 30.47 | 30.51 | 17,560 | +0.43(+1.43%) |
Sep 20, 2021 | 30.16 | 30.18 | 29.85 | 30.08 | 14,094 | -0.84(-2.71%) |
Sep 17, 2021 | 31.30 | 31.30 | 30.78 | 30.92 | 9,470 | -0.50(-1.58%) |
Sep 16, 2021 | 31.27 | 31.42 | 31.23 | 31.42 | 4,703 | -0.03(-0.10%) |
Sep 15, 2021 | 31.49 | 31.49 | 31.36 | 31.45 | 3,875 | -0.03(-0.10%) |
Sep 14, 2021 | 31.74 | 31.74 | 31.48 | 31.48 | 19,298 | -0.03(-0.11%) |
Sep 13, 2021 | 31.59 | 31.59 | 31.45 | 31.52 | 4,232 | +0.30(+0.97%) |
Sep 10, 2021 | 31.38 | 31.41 | 31.20 | 31.22 | 3,847 | -0.06(-0.19%) |
Sep 09, 2021 | 31.36 | 31.51 | 31.28 | 31.28 | 7,829 | -0.08(-0.27%) |
Sep 08, 2021 | 31.51 | 31.51 | 31.30 | 31.36 | 5,204 | -0.54(-1.71%) |
Sep 07, 2021 | 31.94 | 31.94 | 31.81 | 31.90 | 37,388 | -0.01(-0.03%) |
Sep 03, 2021 | 31.83 | 31.91 | 31.69 | 31.91 | 9,893 | +0.01(+0.03%) |
Sep 02, 2021 | 31.84 | 31.93 | 31.81 | 31.90 | 5,875 | +0.09(+0.29%) |