Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.63 | 28.84 | 28.61 | 28.36 | 573,630 | -0.38(-1.32%) |
Nov 29, 2021 | 28.73 | 28.78 | 28.47 | 28.74 | 566,980 | +0.13(+0.47%) |
Nov 26, 2021 | 29.01 | 29.04 | 28.56 | 28.61 | 348,714 | -0.97(-3.28%) |
Nov 24, 2021 | 29.41 | 29.72 | 29.37 | 29.58 | 734,206 | -0.29(-0.99%) |
Nov 23, 2021 | 29.64 | 29.99 | 29.64 | 29.88 | 350,970 | +0.26(+0.87%) |
Nov 22, 2021 | 29.43 | 29.90 | 29.30 | 29.62 | 308,286 | -0.15(-0.51%) |
Nov 19, 2021 | 30.05 | 30.12 | 29.74 | 29.77 | 290,265 | -0.72(-2.37%) |
Nov 18, 2021 | 30.40 | 30.55 | 30.41 | 30.49 | 257,590 | -0.05(-0.16%) |
Nov 17, 2021 | 30.47 | 30.73 | 30.47 | 30.54 | 225,244 | -0.60(-1.92%) |
Nov 16, 2021 | 31.50 | 31.61 | 31.13 | 31.14 | 222,116 | -0.21(-0.67%) |
Nov 15, 2021 | 31.44 | 31.59 | 31.32 | 31.35 | 184,423 | -0.16(-0.51%) |
Nov 12, 2021 | 31.57 | 31.68 | 31.38 | 31.51 | 288,418 | -0.10(-0.33%) |
Nov 11, 2021 | 31.48 | 31.69 | 31.44 | 31.62 | 298,692 | -0.51(-1.60%) |
Nov 10, 2021 | 32.25 | 32.12 | 32.13 | 205,778 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.27 | 32.29 | 32.02 | 32.09 | 682,136 | -1.16(-3.49%) |
Nov 08, 2021 | 33.40 | 33.65 | 33.22 | 33.25 | 421,108 | -0.50(-1.49%) |
Nov 05, 2021 | 33.53 | 33.97 | 33.46 | 33.76 | 348,707 | +1.22(+3.74%) |
Nov 04, 2021 | 32.52 | 32.64 | 32.41 | 32.54 | 279,411 | +0.39(+1.21%) |
Nov 03, 2021 | 31.87 | 32.15 | 31.69 | 32.15 | 747,293 | -0.29(-0.88%) |
Nov 02, 2021 | 33.51 | 33.56 | 32.37 | 32.43 | 895,663 | +0.06(+0.18%) |
Nov 01, 2021 | 32.05 | 32.46 | 32.09 | 32.38 | 421,278 | +0.77(+2.44%) |
Oct 29, 2021 | 31.96 | 32.02 | 31.50 | 31.61 | 432,025 | -1.42(-4.29%) |
Oct 28, 2021 | 33.10 | 33.18 | 32.86 | 33.02 | 237,264 | +0.26(+0.78%) |
Oct 27, 2021 | 33.14 | 33.21 | 32.74 | 32.77 | 500,982 | +0.19(+0.58%) |
Oct 26, 2021 | 32.65 | 32.58 | 336,771 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.99 | 34.19 | 33.85 | 34.08 | 181,027 | +0.20(+0.59%) |
Oct 22, 2021 | 33.86 | 34.05 | 33.83 | 33.88 | 247,304 | -0.41(-1.19%) |
Oct 21, 2021 | 34.10 | 34.32 | 34.06 | 34.29 | 184,635 | +0.37(+1.09%) |
Oct 20, 2021 | 33.83 | 34.08 | 33.80 | 33.92 | 273,637 | +0.06(+0.17%) |
Oct 19, 2021 | 33.46 | 33.86 | 33.44 | 33.86 | 292,658 | +0.47(+1.40%) |
Oct 18, 2021 | 33.35 | 33.50 | 33.03 | 33.40 | 232,275 | -0.33(-0.99%) |
Oct 15, 2021 | 33.56 | 33.78 | 33.44 | 33.73 | 314,495 | -0.04(-0.11%) |
Oct 14, 2021 | 33.78 | 33.89 | 33.69 | 33.77 | 163,740 | +0.30(+0.91%) |
Oct 13, 2021 | 33.39 | 33.53 | 33.30 | 33.46 | 487,606 | +0.35(+1.06%) |
Oct 12, 2021 | 33.17 | 33.29 | 33.07 | 33.11 | 423,489 | -0.18(-0.54%) |
Oct 11, 2021 | 33.66 | 33.67 | 33.29 | 33.29 | 505,129 | +0.10(+0.32%) |
Oct 08, 2021 | 33.22 | 33.39 | 33.10 | 33.19 | 266,868 | +0.08(+0.23%) |
Oct 07, 2021 | 32.96 | 33.29 | 32.96 | 33.11 | 548,342 | +0.24(+0.72%) |
Oct 06, 2021 | 32.82 | 32.89 | 32.61 | 32.87 | 515,014 | -0.29(-0.89%) |
Oct 05, 2021 | 33.15 | 33.31 | 33.09 | 33.17 | 549,841 | -0.37(-1.11%) |
Oct 04, 2021 | 33.60 | 33.89 | 33.41 | 33.54 | 458,298 | +0.02(+0.06%) |
Oct 01, 2021 | 33.41 | 33.58 | 33.26 | 33.52 | 868,625 | +0.26(+0.77%) |
Sep 30, 2021 | 33.49 | 33.60 | 33.27 | 33.26 | 322,431 | -0.25(-0.74%) |
Sep 29, 2021 | 33.60 | 33.67 | 33.41 | 33.51 | 393,253 | -0.23(-0.68%) |
Sep 28, 2021 | 33.87 | 33.88 | 33.58 | 33.74 | 181,852 | -0.29(-0.87%) |
Sep 27, 2021 | 34.09 | 34.18 | 33.98 | 34.03 | 188,317 | -0.13(-0.39%) |
Sep 24, 2021 | 34.24 | 34.28 | 33.99 | 34.17 | 227,919 | +0.00(+0.00%) |
Sep 23, 2021 | 34.28 | 34.34 | 34.12 | 34.17 | 244,113 | -0.32(-0.94%) |
Sep 22, 2021 | 35.01 | 35.04 | 34.45 | 34.49 | 705,669 | +0.46(+1.34%) |
Sep 21, 2021 | 34.16 | 34.54 | 33.99 | 34.03 | 370,836 | +0.46(+1.36%) |
Sep 20, 2021 | 33.46 | 33.90 | 33.41 | 33.58 | 323,509 | -0.24(-0.70%) |
Sep 17, 2021 | 33.79 | 33.89 | 33.55 | 33.81 | 292,942 | +0.19(+0.57%) |
Sep 16, 2021 | 33.57 | 33.68 | 33.41 | 33.62 | 187,892 | -0.32(-0.95%) |
Sep 15, 2021 | 33.78 | 33.99 | 33.56 | 33.95 | 463,701 | -0.72(-2.09%) |
Sep 14, 2021 | 35.11 | 35.15 | 34.65 | 34.67 | 121,013 | -0.11(-0.33%) |
Sep 13, 2021 | 34.78 | 34.89 | 34.69 | 34.78 | 203,604 | +0.09(+0.25%) |
Sep 10, 2021 | 35.03 | 35.16 | 34.61 | 34.70 | 612,878 | -1.61(-4.43%) |
Sep 09, 2021 | 36.70 | 36.78 | 36.25 | 36.31 | 268,621 | -0.37(-1.01%) |
Sep 08, 2021 | 36.53 | 36.85 | 36.52 | 36.68 | 231,491 | -0.33(-0.90%) |
Sep 07, 2021 | 36.91 | 37.15 | 36.89 | 37.01 | 245,714 | +0.22(+0.59%) |
Sep 03, 2021 | 36.67 | 37.01 | 36.50 | 36.79 | 387,454 | -0.34(-0.92%) |
Sep 02, 2021 | 36.73 | 37.21 | 36.65 | 37.13 | 435,700 | +0.14(+0.39%) |