Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.78 | 30.18 | 29.07 | 29.14 | 1,085,124 | -0.92(-3.06%) |
Nov 29, 2021 | 30.72 | 30.72 | 29.84 | 30.06 | 782,647 | -0.27(-0.89%) |
Nov 26, 2021 | 31.23 | 31.55 | 30.01 | 30.33 | 537,466 | -1.59(-4.98%) |
Nov 24, 2021 | 31.16 | 32.28 | 31.16 | 31.92 | 356,713 | -0.12(-0.37%) |
Nov 23, 2021 | 31.67 | 32.23 | 31.56 | 32.04 | 630,438 | +0.09(+0.28%) |
Nov 22, 2021 | 32.93 | 33.46 | 31.93 | 31.95 | 616,190 | -0.96(-2.92%) |
Nov 19, 2021 | 33.23 | 33.51 | 32.86 | 32.91 | 563,038 | -0.31(-0.93%) |
Nov 18, 2021 | 33.84 | 33.35 | 32.28 | 33.22 | 990,201 | -0.64(-1.89%) |
Nov 17, 2021 | 34.45 | 34.55 | 33.53 | 33.86 | 1,032,788 | -0.66(-1.91%) |
Nov 16, 2021 | 34.61 | 34.81 | 34.23 | 34.52 | 752,861 | -0.19(-0.55%) |
Nov 15, 2021 | 36.01 | 36.01 | 34.57 | 34.71 | 643,572 | -0.44(-1.25%) |
Nov 12, 2021 | 34.64 | 35.30 | 34.07 | 35.15 | 683,901 | +0.58(+1.68%) |
Nov 11, 2021 | 34.75 | 34.79 | 34.14 | 34.57 | 682,208 | -0.20(-0.58%) |
Nov 10, 2021 | 33.99 | 34.77 | 1,102,557 | +0.93(+2.75%) | ||
Nov 09, 2021 | 31.66 | 33.90 | 31.66 | 33.84 | 1,782,659 | +2.20(+6.95%) |
Nov 08, 2021 | 32.61 | 33.15 | 31.57 | 31.64 | 1,459,486 | -0.71(-2.19%) |
Nov 05, 2021 | 31.94 | 32.65 | 31.64 | 32.35 | 5,500,780 | +0.76(+2.41%) |
Nov 04, 2021 | 31.92 | 32.72 | 31.25 | 31.59 | 1,563,071 | +0.69(+2.23%) |
Nov 03, 2021 | 30.18 | 31.14 | 29.96 | 30.90 | 943,338 | +0.75(+2.49%) |
Nov 02, 2021 | 32.05 | 32.15 | 30.05 | 30.15 | 714,584 | -1.98(-6.16%) |
Nov 01, 2021 | 30.74 | 32.16 | 30.68 | 32.13 | 682,882 | +1.45(+4.73%) |
Oct 29, 2021 | 30.85 | 31.16 | 30.59 | 30.68 | 704,224 | -0.31(-1.00%) |
Oct 28, 2021 | 30.37 | 31.01 | 30.37 | 30.99 | 982,548 | +0.77(+2.55%) |
Oct 27, 2021 | 30.41 | 30.67 | 29.69 | 30.22 | 1,077,248 | -0.27(-0.89%) |
Oct 26, 2021 | 30.64 | 30.49 | 535,971 | -0.03(-0.10%) | ||
Oct 25, 2021 | 31.00 | 31.77 | 30.43 | 30.52 | 623,991 | -0.38(-1.23%) |
Oct 22, 2021 | 31.04 | 31.36 | 30.71 | 30.90 | 482,887 | -0.14(-0.45%) |
Oct 21, 2021 | 31.13 | 31.28 | 30.86 | 31.04 | 366,081 | -0.21(-0.67%) |
Oct 20, 2021 | 31.03 | 31.43 | 31.03 | 31.25 | 331,119 | +0.16(+0.51%) |
Oct 19, 2021 | 31.17 | 31.30 | 30.94 | 31.09 | 268,285 | +0.04(+0.13%) |
Oct 18, 2021 | 31.01 | 31.21 | 30.80 | 31.05 | 272,897 | -0.15(-0.48%) |
Oct 15, 2021 | 31.58 | 31.69 | 31.17 | 31.20 | 447,650 | +0.05(+0.16%) |
Oct 14, 2021 | 30.38 | 31.32 | 30.32 | 31.15 | 591,959 | +1.07(+3.56%) |
Oct 13, 2021 | 30.80 | 30.80 | 28.97 | 30.08 | 726,266 | +0.17(+0.57%) |
Oct 12, 2021 | 29.47 | 30.12 | 29.21 | 29.91 | 553,982 | +0.39(+1.32%) |
Oct 11, 2021 | 30.02 | 30.32 | 29.48 | 29.52 | 609,438 | -0.65(-2.15%) |
Oct 08, 2021 | 30.88 | 31.13 | 30.14 | 30.17 | 496,455 | -0.65(-2.11%) |
Oct 07, 2021 | 30.63 | 31.19 | 30.63 | 30.82 | 922,155 | +0.42(+1.38%) |
Oct 06, 2021 | 30.37 | 30.85 | 30.07 | 30.40 | 416,407 | -0.29(-0.94%) |
Oct 05, 2021 | 30.68 | 31.05 | 30.48 | 30.69 | 440,909 | +0.09(+0.29%) |
Oct 04, 2021 | 31.37 | 31.37 | 30.49 | 30.60 | 586,773 | -0.86(-2.73%) |
Oct 01, 2021 | 30.98 | 31.67 | 30.59 | 31.46 | 460,377 | +0.73(+2.38%) |
Sep 30, 2021 | 31.12 | 31.45 | 30.72 | 30.73 | 486,042 | -0.29(-0.93%) |
Sep 29, 2021 | 30.75 | 31.41 | 30.51 | 31.02 | 663,588 | +0.44(+1.44%) |
Sep 28, 2021 | 31.17 | 31.23 | 30.41 | 30.58 | 614,302 | -0.74(-2.36%) |
Sep 27, 2021 | 31.40 | 32.35 | 31.12 | 31.32 | 1,056,183 | -0.09(-0.29%) |
Sep 24, 2021 | 31.33 | 31.98 | 31.16 | 31.41 | 381,565 | -0.01(-0.03%) |
Sep 23, 2021 | 31.16 | 31.61 | 31.07 | 31.42 | 812,581 | +0.43(+1.39%) |
Sep 22, 2021 | 30.96 | 32.06 | 30.85 | 30.99 | 830,534 | +0.19(+0.62%) |
Sep 21, 2021 | 30.91 | 31.01 | 30.51 | 30.80 | 728,572 | +0.01(+0.03%) |
Sep 20, 2021 | 30.79 | 32.64 | 30.29 | 30.79 | 598,051 | -0.51(-1.63%) |
Sep 17, 2021 | 32.00 | 32.00 | 31.15 | 31.30 | 1,714,708 | -0.57(-1.79%) |
Sep 16, 2021 | 32.52 | 32.52 | 31.82 | 31.87 | 530,156 | -0.58(-1.79%) |
Sep 15, 2021 | 32.03 | 32.55 | 31.85 | 32.45 | 579,126 | +0.40(+1.25%) |
Sep 14, 2021 | 32.47 | 32.49 | 31.95 | 32.05 | 693,328 | -0.23(-0.71%) |
Sep 13, 2021 | 32.29 | 32.37 | 31.38 | 32.28 | 563,637 | +0.23(+0.72%) |
Sep 10, 2021 | 32.63 | 32.71 | 31.96 | 32.05 | 528,674 | -0.49(-1.51%) |
Sep 09, 2021 | 32.43 | 32.73 | 32.22 | 32.54 | 497,371 | +0.01(+0.03%) |
Sep 08, 2021 | 32.66 | 32.83 | 32.21 | 32.53 | 549,308 | -0.29(-0.88%) |
Sep 07, 2021 | 33.37 | 33.97 | 32.80 | 32.82 | 708,405 | -0.45(-1.35%) |
Sep 03, 2021 | 32.88 | 33.45 | 32.70 | 33.27 | 1,168,787 | +0.37(+1.12%) |
Sep 02, 2021 | 32.42 | 32.99 | 32.26 | 32.90 | 816,976 | +0.43(+1.32%) |