Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.30 | 31.52 | 29.66 | 31.34 | 163,705 | +1.00(+3.30%) |
Nov 29, 2021 | 30.98 | 31.17 | 30.12 | 30.34 | 88,947 | -0.17(-0.56%) |
Nov 26, 2021 | 30.20 | 30.52 | 29.71 | 30.51 | 55,516 | -0.92(-2.93%) |
Nov 24, 2021 | 30.80 | 31.59 | 30.80 | 31.43 | 36,475 | +0.05(+0.16%) |
Nov 23, 2021 | 31.00 | 31.50 | 30.08 | 31.38 | 79,847 | +0.47(+1.52%) |
Nov 22, 2021 | 30.65 | 31.99 | 30.40 | 30.91 | 123,356 | +0.78(+2.59%) |
Nov 19, 2021 | 30.26 | 30.72 | 29.89 | 30.13 | 73,617 | -0.41(-1.34%) |
Nov 18, 2021 | 31.00 | 30.60 | 30.30 | 30.54 | 131,857 | -0.46(-1.48%) |
Nov 17, 2021 | 31.78 | 32.40 | 30.91 | 31.00 | 133,970 | -1.05(-3.28%) |
Nov 16, 2021 | 32.02 | 32.22 | 31.22 | 32.05 | 77,893 | +0.04(+0.12%) |
Nov 15, 2021 | 32.06 | 32.38 | 30.81 | 32.01 | 101,465 | -0.23(-0.71%) |
Nov 12, 2021 | 32.05 | 32.52 | 31.69 | 32.24 | 72,180 | +0.33(+1.03%) |
Nov 11, 2021 | 31.37 | 32.24 | 30.63 | 31.91 | 64,118 | +0.84(+2.70%) |
Nov 10, 2021 | 31.73 | 31.07 | 69,418 | -1.15(-3.57%) | ||
Nov 09, 2021 | 32.11 | 32.39 | 31.51 | 32.22 | 76,877 | +0.04(+0.12%) |
Nov 08, 2021 | 32.81 | 33.72 | 31.60 | 32.18 | 147,050 | -0.07(-0.22%) |
Nov 05, 2021 | 32.78 | 33.74 | 32.25 | 32.25 | 175,191 | +0.06(+0.19%) |
Nov 04, 2021 | 31.61 | 32.94 | 30.92 | 32.19 | 214,781 | +1.22(+3.94%) |
Nov 03, 2021 | 30.50 | 31.17 | 29.95 | 30.97 | 145,361 | +0.24(+0.78%) |
Nov 02, 2021 | 29.88 | 31.29 | 29.61 | 30.73 | 214,795 | +0.80(+2.67%) |
Nov 01, 2021 | 28.60 | 30.35 | 28.60 | 29.93 | 199,632 | +1.33(+4.65%) |
Oct 29, 2021 | 29.35 | 29.50 | 28.54 | 28.60 | 245,797 | -0.81(-2.75%) |
Oct 28, 2021 | 28.87 | 29.56 | 29.41 | 109,845 | +0.58(+2.01%) | |
Oct 27, 2021 | 29.39 | 29.84 | 28.80 | 28.83 | 133,301 | -0.87(-2.93%) |
Oct 26, 2021 | 30.17 | 29.70 | 127,541 | -0.33(-1.10%) | ||
Oct 25, 2021 | 29.46 | 30.33 | 29.15 | 30.03 | 113,992 | +0.79(+2.70%) |
Oct 22, 2021 | 29.76 | 29.76 | 29.11 | 29.24 | 132,630 | -0.79(-2.63%) |
Oct 21, 2021 | 30.05 | 30.39 | 29.73 | 30.03 | 102,091 | -0.30(-0.99%) |
Oct 20, 2021 | 30.15 | 30.55 | 29.73 | 30.33 | 97,967 | +0.03(+0.10%) |
Oct 19, 2021 | 30.48 | 30.99 | 29.70 | 30.30 | 163,911 | -0.18(-0.59%) |
Oct 18, 2021 | 30.22 | 30.68 | 30.03 | 30.48 | 128,449 | +0.03(+0.10%) |
Oct 15, 2021 | 30.87 | 31.02 | 30.14 | 30.45 | 173,226 | -0.22(-0.72%) |
Oct 14, 2021 | 30.18 | 31.40 | 29.20 | 30.67 | 306,089 | +0.59(+1.96%) |
Oct 13, 2021 | 30.20 | 30.95 | 29.73 | 30.08 | 333,703 | -0.16(-0.53%) |
Oct 12, 2021 | 33.75 | 33.88 | 29.07 | 30.24 | 838,226 | -3.33(-9.92%) |
Oct 11, 2021 | 33.84 | 34.50 | 33.35 | 33.57 | 96,002 | -0.15(-0.44%) |
Oct 08, 2021 | 36.00 | 36.00 | 33.38 | 33.72 | 159,268 | -2.31(-6.41%) |
Oct 07, 2021 | 34.74 | 36.63 | 34.74 | 36.03 | 78,111 | +0.97(+2.77%) |
Oct 06, 2021 | 33.82 | 35.37 | 33.71 | 35.06 | 108,831 | +0.62(+1.80%) |
Oct 05, 2021 | 33.56 | 34.99 | 33.38 | 34.44 | 98,409 | +1.06(+3.18%) |
Oct 04, 2021 | 33.87 | 33.97 | 33.20 | 33.38 | 114,750 | -0.22(-0.65%) |
Oct 01, 2021 | 33.01 | 33.87 | 32.20 | 33.60 | 85,114 | +0.66(+2.00%) |
Sep 30, 2021 | 33.05 | 33.60 | 32.77 | 32.94 | 105,812 | +0.20(+0.61%) |
Sep 29, 2021 | 33.34 | 33.34 | 32.07 | 32.74 | 115,339 | -0.53(-1.59%) |
Sep 28, 2021 | 33.44 | 34.61 | 33.15 | 33.27 | 94,669 | -1.39(-4.01%) |
Sep 27, 2021 | 33.80 | 34.91 | 33.36 | 34.66 | 99,465 | +0.90(+2.67%) |
Sep 24, 2021 | 33.53 | 34.07 | 32.60 | 33.76 | 85,560 | -0.17(-0.50%) |
Sep 23, 2021 | 33.09 | 34.17 | 33.06 | 33.93 | 94,612 | +0.92(+2.79%) |
Sep 22, 2021 | 32.45 | 33.84 | 32.45 | 33.01 | 88,181 | +0.85(+2.64%) |
Sep 21, 2021 | 33.20 | 33.55 | 31.77 | 32.16 | 86,895 | -0.65(-1.98%) |
Sep 20, 2021 | 33.10 | 33.10 | 32.00 | 32.81 | 177,672 | -1.53(-4.46%) |
Sep 17, 2021 | 34.60 | 34.62 | 33.75 | 34.34 | 139,179 | -0.18(-0.52%) |
Sep 16, 2021 | 34.49 | 35.01 | 34.18 | 34.52 | 99,161 | -0.35(-1.00%) |
Sep 15, 2021 | 34.66 | 35.17 | 33.70 | 34.87 | 147,253 | +0.11(+0.32%) |
Sep 14, 2021 | 35.54 | 35.54 | 34.26 | 34.76 | 162,831 | -0.80(-2.25%) |
Sep 13, 2021 | 35.36 | 35.92 | 34.51 | 35.56 | 107,840 | +0.41(+1.17%) |
Sep 10, 2021 | 35.71 | 36.17 | 34.85 | 35.15 | 78,822 | -0.50(-1.40%) |
Sep 09, 2021 | 34.61 | 35.92 | 34.98 | 35.65 | 106,101 | +0.67(+1.92%) |
Sep 08, 2021 | 34.92 | 35.15 | 34.14 | 34.98 | 178,988 | -0.33(-0.93%) |
Sep 07, 2021 | 36.09 | 36.48 | 34.86 | 35.31 | 200,922 | -0.88(-2.43%) |
Sep 03, 2021 | 36.30 | 36.32 | 35.41 | 36.19 | 90,247 | -0.21(-0.58%) |
Sep 02, 2021 | 36.14 | 36.85 | 35.64 | 36.40 | 129,367 | +0.43(+1.20%) |