Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.49 | 29.49 | 27.96 | 28.66 | 127,680 | -0.73(-2.48%) |
Nov 29, 2021 | 31.51 | 32.01 | 29.28 | 29.39 | 106,996 | -1.31(-4.27%) |
Nov 26, 2021 | 31.23 | 31.61 | 29.60 | 30.70 | 100,845 | -1.93(-5.91%) |
Nov 24, 2021 | 31.83 | 32.91 | 31.48 | 32.63 | 68,859 | +0.16(+0.49%) |
Nov 23, 2021 | 32.01 | 32.67 | 31.63 | 32.47 | 117,720 | +0.24(+0.75%) |
Nov 22, 2021 | 32.30 | 32.94 | 31.50 | 32.23 | 85,130 | +0.30(+0.94%) |
Nov 19, 2021 | 31.79 | 32.16 | 31.20 | 31.93 | 87,275 | -0.39(-1.21%) |
Nov 18, 2021 | 32.94 | 32.36 | 31.61 | 32.32 | 99,665 | -0.59(-1.79%) |
Nov 17, 2021 | 31.74 | 33.16 | 31.74 | 32.91 | 90,280 | +0.31(+0.95%) |
Nov 16, 2021 | 32.65 | 32.74 | 32.04 | 32.60 | 63,787 | -0.15(-0.46%) |
Nov 15, 2021 | 32.99 | 33.23 | 32.60 | 32.75 | 188,619 | -0.14(-0.43%) |
Nov 12, 2021 | 32.74 | 33.08 | 32.58 | 32.89 | 72,013 | -0.20(-0.60%) |
Nov 11, 2021 | 32.92 | 33.26 | 32.13 | 33.09 | 62,100 | +0.26(+0.79%) |
Nov 10, 2021 | 33.29 | 32.83 | 85,705 | -0.69(-2.06%) | ||
Nov 09, 2021 | 33.14 | 33.57 | 32.09 | 33.52 | 175,087 | +0.24(+0.72%) |
Nov 08, 2021 | 34.67 | 34.67 | 33.08 | 33.28 | 81,238 | -1.43(-4.12%) |
Nov 05, 2021 | 32.46 | 34.87 | 31.82 | 34.71 | 153,994 | +3.79(+12.26%) |
Nov 04, 2021 | 31.05 | 31.81 | 30.75 | 30.92 | 102,238 | +0.26(+0.85%) |
Nov 03, 2021 | 29.28 | 31.33 | 29.26 | 30.66 | 147,720 | +1.42(+4.86%) |
Nov 02, 2021 | 30.78 | 30.78 | 28.50 | 29.24 | 208,614 | -1.64(-5.31%) |
Nov 01, 2021 | 29.44 | 30.91 | 29.16 | 30.88 | 179,130 | +1.72(+5.90%) |
Oct 29, 2021 | 29.34 | 29.90 | 29.07 | 29.16 | 119,896 | -0.39(-1.32%) |
Oct 28, 2021 | 29.60 | 30.03 | 29.44 | 29.55 | 72,287 | +0.23(+0.78%) |
Oct 27, 2021 | 29.71 | 30.39 | 29.28 | 29.32 | 85,519 | -0.31(-1.05%) |
Oct 26, 2021 | 30.05 | 29.63 | 87,132 | -0.20(-0.67%) | ||
Oct 25, 2021 | 29.61 | 29.83 | 29.16 | 29.83 | 95,857 | +0.25(+0.85%) |
Oct 22, 2021 | 28.92 | 29.64 | 28.80 | 29.58 | 50,658 | +0.51(+1.75%) |
Oct 21, 2021 | 28.91 | 29.54 | 28.91 | 29.07 | 72,099 | +0.17(+0.59%) |
Oct 20, 2021 | 29.20 | 29.90 | 28.48 | 28.90 | 94,401 | -0.73(-2.46%) |
Oct 19, 2021 | 30.27 | 30.52 | 29.35 | 29.63 | 76,355 | -0.46(-1.53%) |
Oct 18, 2021 | 29.91 | 30.11 | 29.35 | 30.09 | 83,590 | -0.19(-0.63%) |
Oct 15, 2021 | 30.86 | 31.38 | 30.25 | 30.28 | 112,148 | -0.23(-0.75%) |
Oct 14, 2021 | 30.84 | 30.90 | 30.26 | 30.51 | 73,162 | +0.04(+0.13%) |
Oct 13, 2021 | 31.17 | 31.78 | 30.31 | 30.47 | 45,305 | -0.70(-2.25%) |
Oct 12, 2021 | 30.81 | 31.73 | 30.59 | 31.17 | 42,275 | +0.38(+1.23%) |
Oct 11, 2021 | 31.13 | 31.66 | 30.70 | 30.79 | 36,805 | -0.26(-0.84%) |
Oct 08, 2021 | 31.65 | 31.65 | 30.63 | 31.05 | 63,721 | -0.70(-2.20%) |
Oct 07, 2021 | 31.88 | 32.36 | 31.50 | 31.75 | 55,065 | +0.23(+0.73%) |
Oct 06, 2021 | 31.69 | 31.69 | 30.81 | 31.52 | 67,073 | -0.68(-2.11%) |
Oct 05, 2021 | 32.21 | 32.70 | 31.83 | 32.20 | 67,085 | +0.00(+0.00%) |
Oct 04, 2021 | 32.98 | 33.29 | 31.98 | 32.20 | 62,327 | -0.83(-2.51%) |
Oct 01, 2021 | 31.93 | 33.27 | 31.47 | 33.03 | 120,726 | +1.50(+4.76%) |
Sep 30, 2021 | 32.60 | 32.60 | 31.53 | 31.53 | 63,545 | -1.06(-3.25%) |
Sep 29, 2021 | 32.98 | 33.53 | 32.21 | 32.59 | 62,334 | -0.33(-1.00%) |
Sep 28, 2021 | 34.52 | 34.52 | 32.81 | 32.92 | 124,967 | -1.68(-4.86%) |
Sep 27, 2021 | 33.47 | 34.93 | 33.47 | 34.60 | 145,675 | +1.38(+4.15%) |
Sep 24, 2021 | 32.75 | 34.04 | 32.75 | 33.22 | 165,157 | +1.88(+6.00%) |
Sep 23, 2021 | 30.54 | 31.88 | 30.54 | 31.34 | 82,275 | +1.18(+3.91%) |
Sep 22, 2021 | 29.65 | 30.59 | 29.36 | 30.16 | 55,834 | +0.73(+2.48%) |
Sep 21, 2021 | 30.06 | 30.82 | 28.76 | 29.43 | 60,373 | -0.40(-1.34%) |
Sep 20, 2021 | 30.31 | 30.83 | 28.67 | 29.83 | 321,018 | -1.23(-3.96%) |
Sep 17, 2021 | 30.64 | 31.15 | 30.01 | 31.06 | 256,791 | +0.55(+1.80%) |
Sep 16, 2021 | 30.32 | 30.80 | 30.07 | 30.51 | 73,480 | +0.28(+0.93%) |
Sep 15, 2021 | 29.74 | 30.52 | 29.65 | 30.23 | 104,091 | +0.44(+1.48%) |
Sep 14, 2021 | 30.95 | 30.99 | 29.32 | 29.79 | 106,525 | -1.14(-3.69%) |
Sep 13, 2021 | 30.67 | 31.22 | 30.00 | 30.93 | 97,934 | +0.48(+1.58%) |
Sep 10, 2021 | 30.57 | 31.43 | 30.19 | 30.45 | 87,081 | +0.18(+0.59%) |
Sep 09, 2021 | 30.66 | 30.83 | 30.26 | 30.27 | 162,402 | -0.33(-1.08%) |
Sep 08, 2021 | 31.12 | 31.65 | 30.57 | 30.60 | 105,203 | -0.61(-1.95%) |
Sep 07, 2021 | 31.88 | 31.88 | 31.14 | 31.21 | 79,538 | -0.31(-0.98%) |
Sep 03, 2021 | 31.77 | 32.11 | 31.48 | 31.52 | 67,050 | -0.32(-1.01%) |
Sep 02, 2021 | 32.17 | 32.34 | 31.61 | 31.84 | 51,526 | -0.26(-0.81%) |