Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.60 | 27.66 | 27.31 | 27.45 | 13,636 | -0.81(-2.87%) |
Nov 29, 2021 | 28.42 | 28.42 | 27.84 | 28.26 | 7,117 | -0.87(-2.99%) |
Nov 26, 2021 | 29.48 | 29.48 | 28.97 | 29.13 | 8,903 | -0.79(-2.64%) |
Nov 24, 2021 | 29.62 | 29.97 | 29.62 | 29.92 | 4,225 | +0.02(+0.07%) |
Nov 23, 2021 | 29.85 | 30.25 | 29.69 | 29.90 | 7,809 | +0.17(+0.57%) |
Nov 22, 2021 | 29.41 | 29.79 | 29.37 | 29.73 | 7,092 | -0.02(-0.07%) |
Nov 19, 2021 | 29.70 | 29.93 | 29.70 | 29.75 | 3,841 | -0.42(-1.39%) |
Nov 18, 2021 | 30.33 | 30.21 | 30.14 | 30.17 | 9,674 | -0.38(-1.24%) |
Nov 17, 2021 | 30.51 | 30.83 | 30.36 | 30.55 | 4,406 | -0.32(-1.04%) |
Nov 16, 2021 | 30.98 | 30.98 | 30.64 | 30.87 | 6,624 | -0.06(-0.19%) |
Nov 15, 2021 | 30.77 | 31.00 | 30.54 | 30.93 | 14,221 | +0.15(+0.49%) |
Nov 12, 2021 | 30.55 | 31.01 | 30.55 | 30.78 | 19,782 | +0.72(+2.40%) |
Nov 11, 2021 | 31.00 | 31.15 | 30.00 | 30.06 | 70,849 | -0.55(-1.80%) |
Nov 10, 2021 | 30.90 | 30.61 | 6,937 | +0.05(+0.16%) | ||
Nov 09, 2021 | 30.85 | 30.85 | 30.37 | 30.56 | 8,058 | +0.05(+0.16%) |
Nov 08, 2021 | 30.67 | 30.75 | 30.37 | 30.51 | 16,845 | +1.31(+4.49%) |
Nov 05, 2021 | 28.66 | 29.20 | 28.26 | 29.20 | 42,817 | +0.45(+1.57%) |
Nov 04, 2021 | 28.77 | 28.78 | 28.56 | 28.75 | 5,387 | -0.20(-0.69%) |
Nov 03, 2021 | 28.96 | 28.96 | 28.34 | 28.95 | 20,575 | -0.30(-1.03%) |
Nov 02, 2021 | 29.66 | 29.66 | 29.08 | 29.25 | 8,922 | -0.75(-2.50%) |
Nov 01, 2021 | 29.64 | 30.08 | 29.29 | 30.00 | 9,640 | -0.24(-0.79%) |
Oct 29, 2021 | 29.94 | 30.24 | 29.29 | 30.24 | 7,229 | +0.30(+1.00%) |
Oct 28, 2021 | 29.99 | 30.03 | 29.57 | 29.94 | 6,328 | +0.19(+0.64%) |
Oct 27, 2021 | 29.75 | 29.75 | 29.34 | 29.75 | 5,747 | -0.33(-1.10%) |
Oct 26, 2021 | 30.18 | 29.86 | 30.08 | 13,056 | +0.27(+0.91%) | |
Oct 25, 2021 | 29.78 | 29.81 | 28.68 | 29.81 | 9,555 | -0.46(-1.52%) |
Oct 22, 2021 | 30.42 | 30.52 | 30.22 | 30.27 | 4,743 | -0.31(-1.01%) |
Oct 21, 2021 | 30.68 | 30.70 | 30.47 | 30.58 | 4,025 | -0.25(-0.81%) |
Oct 20, 2021 | 30.96 | 30.96 | 30.76 | 30.83 | 4,756 | +0.15(+0.49%) |
Oct 19, 2021 | 30.90 | 30.98 | 30.51 | 30.68 | 10,197 | -0.32(-1.03%) |
Oct 18, 2021 | 30.97 | 31.00 | 30.70 | 31.00 | 8,237 | +0.11(+0.36%) |
Oct 15, 2021 | 30.85 | 30.89 | 30.73 | 30.89 | 9,684 | +0.25(+0.82%) |
Oct 14, 2021 | 30.67 | 30.81 | 30.36 | 30.64 | 10,321 | +0.15(+0.49%) |
Oct 13, 2021 | 30.50 | 30.50 | 30.20 | 30.49 | 5,411 | +0.03(+0.10%) |
Oct 12, 2021 | 30.44 | 30.48 | 30.29 | 30.46 | 6,940 | +0.57(+1.91%) |
Oct 11, 2021 | 30.10 | 30.10 | 29.77 | 29.89 | 7,380 | -0.37(-1.22%) |
Oct 08, 2021 | 29.97 | 30.48 | 29.48 | 30.26 | 10,336 | +0.49(+1.65%) |
Oct 07, 2021 | 29.95 | 30.00 | 29.72 | 29.77 | 19,867 | -0.23(-0.77%) |
Oct 06, 2021 | 29.85 | 30.00 | 29.78 | 30.00 | 11,765 | +0.24(+0.81%) |
Oct 05, 2021 | 29.54 | 29.91 | 29.54 | 29.76 | 7,794 | +0.65(+2.23%) |
Oct 04, 2021 | 29.19 | 29.33 | 29.04 | 29.11 | 28,857 | +1.10(+3.93%) |
Oct 01, 2021 | 28.00 | 28.28 | 27.69 | 28.01 | 15,448 | +0.18(+0.65%) |
Sep 30, 2021 | 28.07 | 28.30 | 27.85 | 27.83 | 12,308 | +0.36(+1.31%) |
Sep 29, 2021 | 27.66 | 27.66 | 27.26 | 27.47 | 7,139 | -0.38(-1.36%) |
Sep 28, 2021 | 27.85 | 27.85 | 27.65 | 27.85 | 12,313 | +0.51(+1.87%) |
Sep 27, 2021 | 26.99 | 27.34 | 26.83 | 27.34 | 16,255 | -0.03(-0.11%) |
Sep 24, 2021 | 27.37 | 27.50 | 27.30 | 27.37 | 8,072 | -0.03(-0.11%) |
Sep 23, 2021 | 27.44 | 27.44 | 27.07 | 27.40 | 11,892 | -0.29(-1.05%) |
Sep 22, 2021 | 27.27 | 27.87 | 27.27 | 27.69 | 8,756 | +0.55(+2.03%) |
Sep 21, 2021 | 27.10 | 27.20 | 26.99 | 27.14 | 14,680 | +0.84(+3.19%) |
Sep 20, 2021 | 26.46 | 26.81 | 26.19 | 26.30 | 17,732 | -0.88(-3.24%) |
Sep 17, 2021 | 27.04 | 27.45 | 27.04 | 27.18 | 14,159 | -0.05(-0.18%) |
Sep 16, 2021 | 27.26 | 27.26 | 26.79 | 27.23 | 19,560 | -0.59(-2.12%) |
Sep 15, 2021 | 27.87 | 27.96 | 27.52 | 27.82 | 13,584 | -0.73(-2.56%) |
Sep 14, 2021 | 28.79 | 28.79 | 28.34 | 28.55 | 9,354 | -1.20(-4.03%) |
Sep 13, 2021 | 29.64 | 29.85 | 29.40 | 29.75 | 7,973 | -0.11(-0.37%) |
Sep 10, 2021 | 30.35 | 30.35 | 29.86 | 29.86 | 9,045 | -0.07(-0.23%) |
Sep 09, 2021 | 30.00 | 30.25 | 29.87 | 29.93 | 17,578 | +0.25(+0.84%) |
Sep 08, 2021 | 29.76 | 29.89 | 29.53 | 29.68 | 15,918 | +0.47(+1.61%) |
Sep 07, 2021 | 29.27 | 29.27 | 29.01 | 29.21 | 8,715 | -0.13(-0.44%) |
Sep 03, 2021 | 29.18 | 29.49 | 29.11 | 29.34 | 5,201 | +0.33(+1.14%) |
Sep 02, 2021 | 29.18 | 29.42 | 28.76 | 29.01 | 20,299 | -0.53(-1.79%) |