Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.21 | 32.35 | 30.95 | 31.88 | 68,417 | +0.15(+0.47%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.09 | 31.73 | 35,307 | -0.61(-1.89%) |
Nov 26, 2021 | 31.99 | 32.99 | 31.00 | 32.34 | 30,269 | -0.83(-2.50%) |
Nov 24, 2021 | 32.76 | 33.68 | 32.72 | 33.17 | 24,419 | +0.05(+0.15%) |
Nov 23, 2021 | 32.91 | 33.25 | 31.83 | 33.12 | 45,719 | +0.10(+0.30%) |
Nov 22, 2021 | 32.19 | 33.17 | 32.19 | 33.02 | 49,526 | +0.93(+2.90%) |
Nov 19, 2021 | 31.37 | 32.32 | 31.37 | 32.09 | 30,895 | +0.16(+0.50%) |
Nov 18, 2021 | 31.98 | 32.10 | 30.54 | 31.93 | 45,396 | -0.11(-0.34%) |
Nov 17, 2021 | 33.23 | 33.30 | 31.53 | 32.04 | 44,009 | -1.37(-4.10%) |
Nov 16, 2021 | 33.91 | 33.91 | 33.23 | 33.41 | 44,393 | -0.80(-2.34%) |
Nov 15, 2021 | 33.75 | 34.27 | 33.19 | 34.21 | 54,330 | +0.39(+1.15%) |
Nov 12, 2021 | 34.01 | 34.01 | 33.03 | 33.82 | 30,927 | -0.28(-0.82%) |
Nov 11, 2021 | 34.48 | 34.80 | 33.93 | 34.10 | 28,732 | -0.26(-0.76%) |
Nov 10, 2021 | 36.21 | 34.36 | 46,636 | -1.84(-5.08%) | ||
Nov 09, 2021 | 36.98 | 37.37 | 35.72 | 36.20 | 83,799 | -0.88(-2.37%) |
Nov 08, 2021 | 35.21 | 38.19 | 35.19 | 37.08 | 176,172 | +3.90(+11.75%) |
Nov 05, 2021 | 32.30 | 33.63 | 32.20 | 33.18 | 52,710 | +1.41(+4.44%) |
Nov 04, 2021 | 32.07 | 32.07 | 30.50 | 31.77 | 29,237 | +0.09(+0.28%) |
Nov 03, 2021 | 30.88 | 32.40 | 30.51 | 31.68 | 15,832 | +0.33(+1.05%) |
Nov 02, 2021 | 32.30 | 32.57 | 31.05 | 31.35 | 62,129 | -0.67(-2.09%) |
Nov 01, 2021 | 31.68 | 32.73 | 31.41 | 32.02 | 28,446 | +0.61(+1.94%) |
Oct 29, 2021 | 30.87 | 31.90 | 30.75 | 31.41 | 32,397 | +0.38(+1.22%) |
Oct 28, 2021 | 31.46 | 32.17 | 30.93 | 31.03 | 38,239 | -0.48(-1.52%) |
Oct 27, 2021 | 32.18 | 32.50 | 31.25 | 31.51 | 40,137 | -1.03(-3.17%) |
Oct 26, 2021 | 33.99 | 32.52 | 32.54 | 44,024 | -1.52(-4.46%) | |
Oct 25, 2021 | 33.42 | 34.75 | 33.20 | 34.06 | 58,675 | +0.70(+2.10%) |
Oct 22, 2021 | 32.79 | 33.45 | 32.57 | 33.36 | 31,348 | +0.67(+2.05%) |
Oct 21, 2021 | 32.95 | 33.16 | 32.18 | 32.69 | 38,065 | -0.21(-0.64%) |
Oct 20, 2021 | 31.49 | 32.99 | 31.28 | 32.90 | 43,062 | +1.65(+5.28%) |
Oct 19, 2021 | 31.35 | 31.98 | 30.66 | 31.25 | 54,646 | +0.00(+0.00%) |
Oct 18, 2021 | 29.60 | 31.31 | 29.60 | 31.25 | 118,554 | +1.66(+5.61%) |
Oct 15, 2021 | 29.20 | 29.60 | 28.91 | 29.59 | 130,052 | +0.82(+2.85%) |
Oct 14, 2021 | 29.10 | 29.20 | 28.76 | 28.77 | 52,054 | -0.26(-0.90%) |
Oct 13, 2021 | 28.86 | 29.09 | 28.40 | 29.03 | 22,275 | +0.28(+0.97%) |
Oct 12, 2021 | 28.89 | 29.05 | 28.64 | 28.75 | 32,882 | -0.21(-0.73%) |
Oct 11, 2021 | 28.73 | 29.00 | 28.50 | 28.96 | 43,638 | +0.34(+1.19%) |
Oct 08, 2021 | 28.45 | 28.97 | 28.30 | 28.62 | 16,422 | +0.03(+0.10%) |
Oct 07, 2021 | 27.93 | 28.79 | 27.93 | 28.59 | 35,115 | +0.83(+2.99%) |
Oct 06, 2021 | 28.44 | 28.47 | 27.75 | 27.76 | 19,397 | -0.99(-3.44%) |
Oct 05, 2021 | 28.93 | 29.00 | 28.54 | 28.75 | 31,926 | -0.01(-0.03%) |
Oct 04, 2021 | 28.99 | 29.08 | 28.60 | 28.76 | 44,886 | -0.06(-0.21%) |
Oct 01, 2021 | 28.29 | 29.00 | 28.27 | 28.82 | 42,938 | +0.69(+2.45%) |
Sep 30, 2021 | 27.34 | 28.44 | 27.24 | 28.13 | 63,695 | +0.97(+3.57%) |
Sep 29, 2021 | 27.71 | 27.71 | 26.50 | 27.16 | 44,008 | -0.51(-1.84%) |
Sep 28, 2021 | 28.64 | 28.70 | 27.55 | 27.67 | 21,611 | -0.91(-3.18%) |
Sep 27, 2021 | 28.65 | 29.05 | 28.50 | 28.58 | 81,944 | +0.21(+0.74%) |
Sep 24, 2021 | 28.08 | 28.75 | 28.08 | 28.37 | 25,865 | +0.02(+0.07%) |
Sep 23, 2021 | 28.39 | 28.79 | 28.21 | 28.35 | 62,330 | +0.06(+0.21%) |
Sep 22, 2021 | 27.56 | 28.50 | 27.56 | 28.29 | 22,506 | +0.83(+3.02%) |
Sep 21, 2021 | 27.75 | 27.80 | 27.21 | 27.46 | 30,269 | -0.30(-1.08%) |
Sep 20, 2021 | 27.81 | 28.20 | 27.28 | 27.76 | 29,306 | -0.63(-2.22%) |
Sep 17, 2021 | 28.53 | 28.63 | 28.01 | 28.39 | 87,114 | +0.00(+0.00%) |
Sep 16, 2021 | 27.69 | 28.84 | 27.43 | 28.39 | 30,181 | +0.79(+2.86%) |
Sep 15, 2021 | 27.55 | 28.13 | 27.25 | 27.60 | 32,090 | +0.01(+0.04%) |
Sep 14, 2021 | 28.82 | 28.82 | 27.37 | 27.59 | 23,396 | -0.86(-3.02%) |
Sep 13, 2021 | 28.72 | 29.00 | 28.02 | 28.45 | 43,018 | -0.03(-0.11%) |
Sep 10, 2021 | 28.90 | 29.20 | 28.39 | 28.48 | 43,639 | -0.34(-1.18%) |
Sep 09, 2021 | 28.00 | 29.00 | 27.96 | 28.82 | 62,363 | +1.62(+5.96%) |
Sep 08, 2021 | 27.69 | 27.74 | 27.10 | 27.20 | 26,279 | -0.55(-1.98%) |
Sep 07, 2021 | 28.13 | 28.49 | 27.60 | 27.75 | 42,719 | -0.38(-1.35%) |
Sep 03, 2021 | 28.13 | 28.23 | 27.70 | 28.13 | 25,942 | -0.06(-0.21%) |
Sep 02, 2021 | 27.73 | 28.49 | 27.50 | 28.19 | 31,784 | +0.39(+1.40%) |