Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.26 | 28.27 | 27.76 | 28.08 | 712 | -0.38(-1.35%) |
Nov 29, 2021 | 28.32 | 28.47 | 28.23 | 28.47 | 1,406 | +0.07(+0.25%) |
Nov 26, 2021 | 28.08 | 28.50 | 28.05 | 28.39 | 1,604 | -0.49(-1.68%) |
Nov 24, 2021 | 28.53 | 28.97 | 28.53 | 28.88 | 972 | +0.55(+1.93%) |
Nov 23, 2021 | 28.61 | 28.61 | 28.14 | 28.33 | 3,330 | -0.45(-1.58%) |
Nov 22, 2021 | 29.15 | 29.15 | 28.61 | 28.79 | 561 | -0.27(-0.92%) |
Nov 19, 2021 | 29.00 | 29.38 | 29.00 | 29.06 | 2,198 | -0.49(-1.65%) |
Nov 18, 2021 | 30.12 | 30.12 | 29.38 | 29.54 | 1,782 | -0.49(-1.62%) |
Nov 17, 2021 | 30.50 | 30.50 | 30.03 | 30.03 | 213 | -0.18(-0.59%) |
Nov 16, 2021 | 30.24 | 30.33 | 30.21 | 30.21 | 619 | +0.18(+0.59%) |
Nov 15, 2021 | 30.18 | 30.56 | 30.03 | 30.03 | 971 | -0.27(-0.88%) |
Nov 12, 2021 | 30.47 | 30.47 | 30.30 | 30.30 | 455 | -0.09(-0.29%) |
Nov 11, 2021 | 30.39 | 30.39 | 29.88 | 30.39 | 5,112 | +0.27(+0.88%) |
Nov 10, 2021 | 30.53 | 30.12 | 30.12 | 494 | +0.13(+0.44%) | |
Nov 09, 2021 | 29.97 | 30.18 | 29.74 | 29.99 | 326 | +0.00(+0.00%) |
Nov 08, 2021 | 30.06 | 30.39 | 29.77 | 29.99 | 628 | -0.07(-0.24%) |
Nov 05, 2021 | 30.39 | 30.50 | 29.17 | 30.06 | 2,983 | -0.89(-2.87%) |
Nov 04, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 389 | +0.38(+1.26%) |
Nov 03, 2021 | 31.01 | 31.01 | 30.15 | 30.56 | 2,152 | -0.44(-1.43%) |
Nov 02, 2021 | 32.66 | 32.66 | 30.74 | 31.01 | 1,518 | -2.34(-7.03%) |
Nov 01, 2021 | 32.25 | 33.35 | 32.38 | 33.35 | 766 | +0.97(+3.00%) |
Oct 29, 2021 | 32.30 | 32.45 | 32.10 | 32.38 | 876 | +0.10(+0.32%) |
Oct 28, 2021 | 32.19 | 32.28 | 32.13 | 32.28 | 672 | -0.06(-0.18%) |
Oct 27, 2021 | 32.83 | 32.48 | 32.33 | 32.33 | 626 | -0.38(-1.17%) |
Oct 26, 2021 | 32.81 | 32.72 | 607 | -0.27(-0.83%) | ||
Oct 25, 2021 | 33.10 | 33.11 | 32.91 | 32.99 | 3,465 | -0.26(-0.78%) |
Oct 22, 2021 | 33.31 | 33.46 | 33.10 | 33.25 | 1,412 | -0.20(-0.59%) |
Oct 21, 2021 | 33.04 | 33.72 | 33.04 | 33.45 | 627 | -0.07(-0.20%) |
Oct 20, 2021 | 33.43 | 33.52 | 33.34 | 33.52 | 507 | -0.27(-0.79%) |
Oct 19, 2021 | 33.96 | 33.96 | 33.60 | 33.78 | 2,320 | +0.47(+1.42%) |
Oct 18, 2021 | 33.25 | 33.31 | 33.22 | 33.31 | 1,010 | -0.12(-0.35%) |
Oct 15, 2021 | 33.57 | 33.57 | 33.40 | 33.43 | 794 | -0.38(-1.14%) |
Oct 14, 2021 | 33.52 | 33.96 | 33.52 | 33.81 | 839 | +0.32(+0.97%) |
Oct 13, 2021 | 33.46 | 33.49 | 33.46 | 33.49 | 197 | +0.62(+1.89%) |
Oct 12, 2021 | 32.75 | 33.01 | 32.75 | 32.87 | 503 | +0.10(+0.32%) |
Oct 11, 2021 | 32.63 | 32.78 | 32.63 | 32.76 | 1,677 | -0.23(-0.71%) |
Oct 08, 2021 | 32.93 | 33.00 | 32.93 | 33.00 | 658 | -0.27(-0.82%) |
Oct 07, 2021 | 33.28 | 33.52 | 33.25 | 33.27 | 839 | +0.23(+0.68%) |
Oct 06, 2021 | 32.84 | 33.10 | 32.84 | 33.04 | 253 | -0.12(-0.36%) |
Oct 05, 2021 | 32.90 | 33.16 | 32.84 | 33.16 | 901 | +0.30(+0.93%) |
Oct 04, 2021 | 32.57 | 32.90 | 32.57 | 32.86 | 332 | -0.18(-0.54%) |
Oct 01, 2021 | 32.66 | 33.04 | 32.36 | 33.04 | 898 | +0.70(+2.17%) |
Sep 30, 2021 | 32.63 | 32.63 | 32.33 | 32.33 | 638 | +0.21(+0.64%) |
Sep 29, 2021 | 32.48 | 32.48 | 32.13 | 32.13 | 559 | -0.47(-1.44%) |
Sep 28, 2021 | 32.69 | 32.81 | 32.57 | 32.60 | 496 | -0.72(-2.17%) |
Sep 27, 2021 | 32.81 | 33.49 | 32.81 | 33.32 | 914 | -0.01(-0.04%) |
Sep 24, 2021 | 33.60 | 33.60 | 33.28 | 33.34 | 2,119 | -0.32(-0.96%) |
Sep 23, 2021 | 33.63 | 33.78 | 33.60 | 33.66 | 1,100 | +0.08(+0.25%) |
Sep 22, 2021 | 33.78 | 33.96 | 33.57 | 33.58 | 3,123 | +0.04(+0.11%) |
Sep 21, 2021 | 33.25 | 33.55 | 33.10 | 33.55 | 1,131 | +0.68(+2.07%) |
Sep 20, 2021 | 33.84 | 33.84 | 32.87 | 32.87 | 1,462 | -1.12(-3.30%) |
Sep 17, 2021 | 33.78 | 34.09 | 33.78 | 33.99 | 999 | -0.09(-0.26%) |
Sep 16, 2021 | 33.75 | 34.08 | 33.66 | 34.08 | 1,096 | +0.41(+1.23%) |
Sep 15, 2021 | 33.75 | 33.75 | 33.65 | 33.66 | 2,759 | -0.25(-0.73%) |
Sep 14, 2021 | 34.31 | 34.37 | 33.84 | 33.91 | 2,509 | -0.52(-1.51%) |
Sep 13, 2021 | 34.49 | 34.49 | 34.34 | 34.43 | 6,043 | -0.30(-0.85%) |
Sep 10, 2021 | 34.84 | 35.35 | 34.73 | 34.73 | 3,521 | -0.47(-1.34%) |
Sep 09, 2021 | 34.79 | 35.29 | 34.79 | 35.20 | 2,391 | +0.26(+0.75%) |
Sep 08, 2021 | 36.14 | 36.14 | 34.94 | 34.94 | 2,591 | -0.79(-2.22%) |
Sep 07, 2021 | 36.06 | 36.11 | 35.73 | 35.73 | 4,569 | +0.18(+0.50%) |
Sep 03, 2021 | 35.38 | 35.55 | 35.38 | 35.55 | 361 | +0.15(+0.43%) |
Sep 02, 2021 | 35.11 | 35.45 | 35.11 | 35.40 | 1,257 | +0.25(+0.71%) |