Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.35 | 28.93 | 27.72 | 28.67 | 687,178 | -0.01(-0.03%) |
Nov 29, 2021 | 29.75 | 29.78 | 28.65 | 28.68 | 493,054 | -0.57(-1.95%) |
Nov 26, 2021 | 29.55 | 30.53 | 28.35 | 29.25 | 450,714 | -1.60(-5.19%) |
Nov 24, 2021 | 30.66 | 30.96 | 30.35 | 30.85 | 462,911 | -0.39(-1.24%) |
Nov 23, 2021 | 31.33 | 31.59 | 30.87 | 31.24 | 671,643 | -0.18(-0.59%) |
Nov 22, 2021 | 31.11 | 31.63 | 30.74 | 31.43 | 463,372 | +0.71(+2.31%) |
Nov 19, 2021 | 30.33 | 30.74 | 29.79 | 30.72 | 507,229 | -0.16(-0.51%) |
Nov 18, 2021 | 31.59 | 30.91 | 30.73 | 30.87 | 383,351 | -0.51(-1.61%) |
Nov 17, 2021 | 31.49 | 31.66 | 31.22 | 31.38 | 386,970 | -0.38(-1.19%) |
Nov 16, 2021 | 31.22 | 32.20 | 30.74 | 31.76 | 504,177 | +0.50(+1.59%) |
Nov 15, 2021 | 31.66 | 31.67 | 31.08 | 31.26 | 588,434 | -0.12(-0.38%) |
Nov 12, 2021 | 31.15 | 31.78 | 30.92 | 31.38 | 482,780 | +0.22(+0.71%) |
Nov 11, 2021 | 30.56 | 31.40 | 30.27 | 31.16 | 681,572 | +0.41(+1.32%) |
Nov 10, 2021 | 33.06 | 30.65 | 30.75 | 955,863 | -3.78(-10.94%) | |
Nov 09, 2021 | 34.61 | 35.04 | 34.29 | 34.53 | 630,569 | -0.24(-0.69%) |
Nov 08, 2021 | 34.90 | 34.90 | 34.11 | 34.77 | 429,589 | +0.16(+0.45%) |
Nov 05, 2021 | 34.39 | 35.06 | 34.18 | 34.61 | 436,454 | +0.80(+2.37%) |
Nov 04, 2021 | 33.54 | 34.49 | 33.42 | 33.81 | 803,683 | +0.44(+1.32%) |
Nov 03, 2021 | 32.13 | 33.67 | 31.96 | 33.37 | 674,533 | +1.42(+4.44%) |
Nov 02, 2021 | 31.44 | 32.00 | 31.13 | 31.95 | 612,820 | +0.61(+1.94%) |
Nov 01, 2021 | 30.54 | 31.52 | 30.40 | 31.34 | 485,719 | +0.79(+2.59%) |
Oct 29, 2021 | 30.35 | 30.72 | 30.06 | 30.55 | 357,902 | +0.36(+1.19%) |
Oct 28, 2021 | 29.88 | 30.45 | 29.88 | 30.19 | 250,950 | +0.39(+1.30%) |
Oct 27, 2021 | 30.23 | 30.45 | 29.78 | 29.80 | 404,217 | -0.59(-1.94%) |
Oct 26, 2021 | 30.71 | 30.39 | 419,892 | +0.04(+0.12%) | ||
Oct 25, 2021 | 29.84 | 30.52 | 29.84 | 30.36 | 401,329 | +0.52(+1.73%) |
Oct 22, 2021 | 30.13 | 30.39 | 29.80 | 29.84 | 462,764 | -0.38(-1.25%) |
Oct 21, 2021 | 29.09 | 30.26 | 28.99 | 30.22 | 615,928 | +1.40(+4.86%) |
Oct 20, 2021 | 28.75 | 29.21 | 28.59 | 28.82 | 346,066 | +0.01(+0.03%) |
Oct 19, 2021 | 29.00 | 29.15 | 28.51 | 28.81 | 352,632 | -0.12(-0.41%) |
Oct 18, 2021 | 28.35 | 29.03 | 28.05 | 28.93 | 376,561 | +0.47(+1.65%) |
Oct 15, 2021 | 29.51 | 29.51 | 28.45 | 28.46 | 316,317 | -0.51(-1.75%) |
Oct 14, 2021 | 28.69 | 29.01 | 28.51 | 28.97 | 248,587 | +0.69(+2.44%) |
Oct 13, 2021 | 28.02 | 28.39 | 27.57 | 28.28 | 381,695 | +0.41(+1.45%) |
Oct 12, 2021 | 27.60 | 28.11 | 27.56 | 27.87 | 311,332 | +0.24(+0.87%) |
Oct 11, 2021 | 27.44 | 27.99 | 27.44 | 27.63 | 356,681 | +0.18(+0.67%) |
Oct 08, 2021 | 28.07 | 28.37 | 27.43 | 27.45 | 346,251 | -0.83(-2.93%) |
Oct 07, 2021 | 28.18 | 28.73 | 28.18 | 28.28 | 563,081 | +0.47(+1.69%) |
Oct 06, 2021 | 28.22 | 28.31 | 27.36 | 27.81 | 514,261 | -0.88(-3.05%) |
Oct 05, 2021 | 28.44 | 29.03 | 28.15 | 28.68 | 468,659 | +0.30(+1.07%) |
Oct 04, 2021 | 28.05 | 28.56 | 27.93 | 28.38 | 457,394 | +0.25(+0.88%) |
Oct 01, 2021 | 27.56 | 28.43 | 26.94 | 28.13 | 713,477 | +0.64(+2.35%) |
Sep 30, 2021 | 29.54 | 29.55 | 27.47 | 27.48 | 609,686 | -1.95(-6.63%) |
Sep 29, 2021 | 29.46 | 29.71 | 29.12 | 29.44 | 391,933 | +0.04(+0.12%) |
Sep 28, 2021 | 29.52 | 29.78 | 29.21 | 29.40 | 511,262 | -0.45(-1.51%) |
Sep 27, 2021 | 29.89 | 30.40 | 29.83 | 29.85 | 429,106 | +0.06(+0.22%) |
Sep 24, 2021 | 30.16 | 30.35 | 29.38 | 29.78 | 961,292 | -0.79(-2.58%) |
Sep 23, 2021 | 30.26 | 30.96 | 30.10 | 30.57 | 421,092 | +0.43(+1.43%) |
Sep 22, 2021 | 29.56 | 30.40 | 29.56 | 30.14 | 428,426 | +0.77(+2.63%) |
Sep 21, 2021 | 29.67 | 29.89 | 29.31 | 29.37 | 402,101 | -0.15(-0.50%) |
Sep 20, 2021 | 29.24 | 29.75 | 28.93 | 29.52 | 433,205 | -0.56(-1.86%) |
Sep 17, 2021 | 30.35 | 30.80 | 29.68 | 30.08 | 1,953,766 | -0.13(-0.43%) |
Sep 16, 2021 | 30.28 | 30.83 | 30.18 | 30.21 | 605,054 | -0.05(-0.15%) |
Sep 15, 2021 | 30.51 | 30.78 | 30.23 | 30.25 | 576,944 | -0.41(-1.35%) |
Sep 14, 2021 | 30.55 | 31.12 | 29.81 | 30.67 | 541,683 | +0.09(+0.30%) |
Sep 13, 2021 | 31.25 | 31.26 | 30.06 | 30.57 | 617,936 | -0.55(-1.77%) |
Sep 10, 2021 | 31.39 | 31.83 | 31.05 | 31.13 | 679,118 | -0.18(-0.59%) |
Sep 09, 2021 | 30.90 | 31.53 | 30.27 | 31.31 | 547,191 | +0.58(+1.88%) |
Sep 08, 2021 | 32.29 | 32.29 | 30.69 | 30.73 | 1,060,260 | -1.88(-5.77%) |
Sep 07, 2021 | 33.53 | 33.70 | 32.59 | 32.61 | 712,777 | -0.86(-2.58%) |
Sep 03, 2021 | 33.21 | 33.57 | 32.96 | 33.48 | 562,763 | +0.06(+0.19%) |
Sep 02, 2021 | 33.42 | 33.47 | 32.90 | 33.41 | 802,595 | +0.23(+0.69%) |