Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.25 | 28.36 | 27.22 | 27.50 | 37,100 | -0.57(-2.03%) |
Nov 29, 2021 | 28.65 | 28.95 | 28.00 | 28.07 | 21,565 | -0.33(-1.16%) |
Nov 26, 2021 | 29.17 | 29.49 | 28.29 | 28.40 | 30,044 | -1.57(-5.24%) |
Nov 24, 2021 | 30.59 | 30.59 | 29.59 | 29.97 | 31,280 | -0.79(-2.57%) |
Nov 23, 2021 | 30.35 | 30.77 | 29.78 | 30.76 | 50,357 | -2.52(-7.57%) |
Nov 22, 2021 | 32.20 | 33.59 | 32.20 | 33.28 | 129,640 | +1.23(+3.84%) |
Nov 19, 2021 | 32.40 | 32.40 | 32.05 | 32.05 | 25,261 | -0.35(-1.08%) |
Nov 18, 2021 | 32.26 | 32.34 | 32.24 | 32.40 | 64,567 | +0.27(+0.84%) |
Nov 17, 2021 | 31.85 | 32.17 | 31.83 | 32.13 | 55,669 | +0.27(+0.85%) |
Nov 16, 2021 | 31.59 | 31.98 | 31.59 | 31.86 | 33,950 | +0.37(+1.17%) |
Nov 15, 2021 | 31.31 | 31.65 | 31.31 | 31.49 | 41,551 | +0.44(+1.42%) |
Nov 12, 2021 | 31.10 | 31.23 | 30.86 | 31.05 | 38,256 | +0.42(+1.37%) |
Nov 11, 2021 | 30.70 | 30.91 | 30.63 | 30.63 | 13,396 | -0.05(-0.16%) |
Nov 10, 2021 | 30.89 | 30.68 | 10,875 | -0.26(-0.84%) | ||
Nov 09, 2021 | 30.77 | 30.94 | 30.66 | 30.94 | 14,119 | +0.28(+0.91%) |
Nov 08, 2021 | 30.60 | 30.76 | 30.60 | 30.66 | 11,615 | +0.05(+0.16%) |
Nov 05, 2021 | 30.36 | 30.61 | 30.36 | 30.61 | 16,804 | +0.25(+0.82%) |
Nov 04, 2021 | 30.58 | 30.63 | 30.32 | 30.36 | 12,168 | +0.07(+0.23%) |
Nov 03, 2021 | 30.30 | 30.45 | 30.25 | 30.29 | 15,891 | -0.13(-0.43%) |
Nov 02, 2021 | 30.58 | 30.58 | 30.18 | 30.42 | 23,555 | +0.16(+0.53%) |
Nov 01, 2021 | 30.04 | 30.36 | 30.07 | 30.26 | 12,178 | +0.19(+0.63%) |
Oct 29, 2021 | 30.12 | 30.15 | 29.86 | 30.07 | 13,065 | +0.07(+0.23%) |
Oct 28, 2021 | 30.00 | 30.15 | 29.93 | 30.00 | 11,880 | -0.01(-0.03%) |
Oct 27, 2021 | 30.18 | 30.32 | 29.93 | 30.01 | 19,918 | -0.23(-0.76%) |
Oct 26, 2021 | 30.24 | 30.24 | 9,676 | +0.10(+0.33%) | ||
Oct 25, 2021 | 30.26 | 30.26 | 29.96 | 30.14 | 8,517 | -0.14(-0.46%) |
Oct 22, 2021 | 30.45 | 30.58 | 30.00 | 30.28 | 10,340 | -0.08(-0.26%) |
Oct 21, 2021 | 30.33 | 30.41 | 30.27 | 30.36 | 4,833 | -0.16(-0.52%) |
Oct 20, 2021 | 30.22 | 30.52 | 30.09 | 30.52 | 17,369 | +0.37(+1.22%) |
Oct 19, 2021 | 30.20 | 30.33 | 30.11 | 30.15 | 8,483 | +0.05(+0.18%) |
Oct 18, 2021 | 30.10 | 30.30 | 29.96 | 30.10 | 15,431 | +0.06(+0.20%) |
Oct 15, 2021 | 30.09 | 30.16 | 29.95 | 30.04 | 7,926 | +0.02(+0.07%) |
Oct 14, 2021 | 29.84 | 30.07 | 29.69 | 30.02 | 13,690 | +0.45(+1.53%) |
Oct 13, 2021 | 29.65 | 29.65 | 29.49 | 29.57 | 8,392 | -0.00(-0.01%) |
Oct 12, 2021 | 29.50 | 29.61 | 29.48 | 29.57 | 5,338 | +0.11(+0.37%) |
Oct 11, 2021 | 29.62 | 29.64 | 29.40 | 29.46 | 23,436 | -0.04(-0.14%) |
Oct 08, 2021 | 29.89 | 29.89 | 29.41 | 29.50 | 12,579 | -0.18(-0.61%) |
Oct 07, 2021 | 29.50 | 29.80 | 29.43 | 29.68 | 10,762 | +0.36(+1.21%) |
Oct 06, 2021 | 28.90 | 29.43 | 28.90 | 29.32 | 25,235 | -0.12(-0.39%) |
Oct 05, 2021 | 29.19 | 29.50 | 29.16 | 29.44 | 16,002 | +0.23(+0.79%) |
Oct 04, 2021 | 29.65 | 29.65 | 29.21 | 29.21 | 18,973 | -0.48(-1.61%) |
Oct 01, 2021 | 29.68 | 29.84 | 29.62 | 29.69 | 11,093 | +0.06(+0.20%) |
Sep 30, 2021 | 29.77 | 29.77 | 29.59 | 29.63 | 10,239 | +0.01(+0.03%) |
Sep 29, 2021 | 30.20 | 30.20 | 29.59 | 29.62 | 22,215 | -0.39(-1.30%) |
Sep 28, 2021 | 30.43 | 30.43 | 30.00 | 30.01 | 11,171 | -0.37(-1.22%) |
Sep 27, 2021 | 30.70 | 30.78 | 30.35 | 30.38 | 10,968 | -0.42(-1.36%) |
Sep 24, 2021 | 30.69 | 30.85 | 30.46 | 30.80 | 13,425 | +0.18(+0.59%) |
Sep 23, 2021 | 30.80 | 30.89 | 30.45 | 30.62 | 10,386 | +0.14(+0.46%) |
Sep 22, 2021 | 30.16 | 30.48 | 30.16 | 30.48 | 7,574 | +0.42(+1.40%) |
Sep 21, 2021 | 29.83 | 30.51 | 29.83 | 30.06 | 17,020 | +0.10(+0.33%) |
Sep 20, 2021 | 30.35 | 30.35 | 29.69 | 29.96 | 21,797 | -0.39(-1.27%) |
Sep 17, 2021 | 30.81 | 30.99 | 30.35 | 30.35 | 8,338 | -0.45(-1.48%) |
Sep 16, 2021 | 30.64 | 30.90 | 30.58 | 30.80 | 3,423 | -0.02(-0.06%) |
Sep 15, 2021 | 30.41 | 30.82 | 30.32 | 30.82 | 6,523 | +0.14(+0.46%) |
Sep 14, 2021 | 31.03 | 31.32 | 30.66 | 30.68 | 20,793 | -0.36(-1.16%) |
Sep 13, 2021 | 31.25 | 31.50 | 30.86 | 31.04 | 7,113 | -0.05(-0.16%) |
Sep 10, 2021 | 31.31 | 31.67 | 31.03 | 31.09 | 11,648 | -0.22(-0.70%) |
Sep 09, 2021 | 31.14 | 31.42 | 31.14 | 31.31 | 10,966 | +0.06(+0.19%) |
Sep 08, 2021 | 31.21 | 31.40 | 31.21 | 31.25 | 6,438 | -0.06(-0.19%) |
Sep 07, 2021 | 31.30 | 31.41 | 31.27 | 31.31 | 8,992 | -0.08(-0.24%) |
Sep 03, 2021 | 31.27 | 31.47 | 31.17 | 31.39 | 14,470 | -0.01(-0.05%) |
Sep 02, 2021 | 31.20 | 31.55 | 31.14 | 31.40 | 29,032 | -0.08(-0.25%) |