Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.56 | 29.14 | 27.93 | 28.89 | 682,095 | -0.01(-0.03%) |
Nov 29, 2021 | 29.97 | 30.00 | 28.87 | 28.89 | 489,408 | -0.58(-1.95%) |
Nov 26, 2021 | 29.77 | 30.76 | 28.56 | 29.47 | 447,380 | -1.61(-5.19%) |
Nov 24, 2021 | 30.89 | 31.19 | 30.57 | 31.08 | 459,487 | -0.39(-1.24%) |
Nov 23, 2021 | 31.57 | 31.82 | 31.10 | 31.47 | 666,675 | -0.19(-0.59%) |
Nov 22, 2021 | 31.34 | 31.86 | 30.97 | 31.66 | 459,945 | +0.71(+2.31%) |
Nov 19, 2021 | 30.56 | 30.97 | 30.01 | 30.95 | 503,477 | -0.16(-0.51%) |
Nov 18, 2021 | 31.83 | 31.14 | 30.95 | 31.10 | 380,516 | -0.51(-1.61%) |
Nov 17, 2021 | 31.72 | 31.90 | 31.46 | 31.61 | 384,108 | -0.38(-1.19%) |
Nov 16, 2021 | 31.46 | 32.44 | 30.97 | 31.99 | 500,448 | +0.50(+1.59%) |
Nov 15, 2021 | 31.90 | 31.91 | 31.31 | 31.49 | 584,082 | -0.12(-0.38%) |
Nov 12, 2021 | 31.38 | 32.02 | 31.15 | 31.61 | 479,209 | +0.22(+0.71%) |
Nov 11, 2021 | 30.79 | 31.63 | 30.50 | 31.39 | 676,531 | +0.41(+1.32%) |
Nov 10, 2021 | 33.31 | 30.88 | 30.98 | 948,793 | -3.80(-10.94%) | |
Nov 09, 2021 | 34.87 | 35.31 | 34.55 | 34.79 | 625,905 | -0.24(-0.69%) |
Nov 08, 2021 | 35.16 | 35.16 | 34.37 | 35.03 | 426,412 | +0.16(+0.45%) |
Nov 05, 2021 | 34.65 | 35.32 | 34.43 | 34.87 | 433,226 | +0.81(+2.37%) |
Nov 04, 2021 | 33.79 | 34.75 | 33.67 | 34.06 | 797,739 | +0.45(+1.32%) |
Nov 03, 2021 | 32.36 | 33.92 | 32.20 | 33.62 | 669,544 | +1.43(+4.44%) |
Nov 02, 2021 | 31.68 | 32.23 | 31.36 | 32.19 | 608,288 | +0.61(+1.94%) |
Nov 01, 2021 | 30.77 | 31.75 | 30.63 | 31.58 | 482,127 | +0.80(+2.59%) |
Oct 29, 2021 | 30.57 | 30.95 | 30.29 | 30.78 | 355,254 | +0.36(+1.19%) |
Oct 28, 2021 | 30.10 | 30.68 | 30.10 | 30.42 | 249,094 | +0.39(+1.30%) |
Oct 27, 2021 | 30.45 | 30.68 | 30.00 | 30.03 | 401,228 | -0.59(-1.94%) |
Oct 26, 2021 | 30.94 | 30.62 | 416,787 | +0.04(+0.12%) | ||
Oct 25, 2021 | 30.06 | 30.75 | 30.06 | 30.58 | 398,361 | +0.52(+1.73%) |
Oct 22, 2021 | 30.35 | 30.62 | 30.02 | 30.06 | 459,341 | -0.38(-1.25%) |
Oct 21, 2021 | 29.30 | 30.49 | 29.21 | 30.44 | 611,372 | +1.41(+4.86%) |
Oct 20, 2021 | 28.97 | 29.43 | 28.81 | 29.03 | 343,506 | +0.01(+0.03%) |
Oct 19, 2021 | 29.22 | 29.37 | 28.72 | 29.02 | 350,024 | -0.12(-0.41%) |
Oct 18, 2021 | 28.56 | 29.25 | 28.25 | 29.14 | 373,776 | +0.47(+1.65%) |
Oct 15, 2021 | 29.73 | 29.73 | 28.66 | 28.67 | 313,978 | -0.51(-1.75%) |
Oct 14, 2021 | 28.90 | 29.23 | 28.72 | 29.18 | 246,749 | +0.70(+2.44%) |
Oct 13, 2021 | 28.23 | 28.60 | 27.77 | 28.49 | 378,871 | +0.41(+1.45%) |
Oct 12, 2021 | 27.81 | 28.32 | 27.76 | 28.08 | 309,029 | +0.24(+0.87%) |
Oct 11, 2021 | 27.64 | 28.20 | 27.64 | 27.84 | 354,043 | +0.19(+0.67%) |
Oct 08, 2021 | 28.28 | 28.58 | 27.63 | 27.65 | 343,690 | -0.84(-2.93%) |
Oct 07, 2021 | 28.39 | 28.94 | 28.39 | 28.49 | 558,916 | +0.47(+1.69%) |
Oct 06, 2021 | 28.43 | 28.52 | 27.57 | 28.01 | 510,458 | -0.88(-3.05%) |
Oct 05, 2021 | 28.65 | 29.25 | 28.36 | 28.89 | 465,192 | +0.31(+1.07%) |
Oct 04, 2021 | 28.25 | 28.77 | 28.13 | 28.59 | 454,011 | +0.25(+0.88%) |
Oct 01, 2021 | 27.76 | 28.64 | 27.14 | 28.34 | 708,200 | +0.65(+2.35%) |
Sep 30, 2021 | 29.76 | 29.77 | 27.68 | 27.69 | 605,176 | -1.97(-6.63%) |
Sep 29, 2021 | 29.68 | 29.93 | 29.34 | 29.66 | 389,034 | +0.04(+0.12%) |
Sep 28, 2021 | 29.74 | 30.00 | 29.42 | 29.62 | 507,481 | -0.45(-1.51%) |
Sep 27, 2021 | 30.12 | 30.63 | 30.05 | 30.07 | 425,932 | +0.06(+0.22%) |
Sep 24, 2021 | 30.39 | 30.58 | 29.60 | 30.01 | 954,182 | -0.80(-2.58%) |
Sep 23, 2021 | 30.49 | 31.19 | 30.32 | 30.80 | 417,977 | +0.43(+1.43%) |
Sep 22, 2021 | 29.78 | 30.63 | 29.78 | 30.37 | 425,257 | +0.78(+2.63%) |
Sep 21, 2021 | 29.89 | 30.12 | 29.53 | 29.59 | 399,127 | -0.15(-0.50%) |
Sep 20, 2021 | 29.46 | 29.97 | 29.15 | 29.74 | 430,001 | -0.56(-1.86%) |
Sep 17, 2021 | 30.58 | 31.03 | 29.91 | 30.30 | 1,939,315 | -0.13(-0.43%) |
Sep 16, 2021 | 30.51 | 31.06 | 30.40 | 30.43 | 600,579 | -0.05(-0.15%) |
Sep 15, 2021 | 30.74 | 31.01 | 30.45 | 30.48 | 572,677 | -0.42(-1.35%) |
Sep 14, 2021 | 30.77 | 31.35 | 30.03 | 30.89 | 537,677 | +0.09(+0.30%) |
Sep 13, 2021 | 31.49 | 31.49 | 30.28 | 30.80 | 613,366 | -0.55(-1.77%) |
Sep 10, 2021 | 31.63 | 32.07 | 31.28 | 31.36 | 674,095 | -0.19(-0.59%) |
Sep 09, 2021 | 31.13 | 31.76 | 30.50 | 31.54 | 543,144 | +0.58(+1.88%) |
Sep 08, 2021 | 32.53 | 32.53 | 30.92 | 30.96 | 1,052,417 | -1.90(-5.77%) |
Sep 07, 2021 | 33.78 | 33.95 | 32.83 | 32.86 | 707,505 | -0.87(-2.58%) |
Sep 03, 2021 | 33.46 | 33.82 | 33.21 | 33.73 | 558,600 | +0.06(+0.19%) |
Sep 02, 2021 | 33.67 | 33.72 | 33.14 | 33.66 | 796,658 | +0.23(+0.69%) |