Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.02 | 28.02 | 27.48 | 27.57 | 38,942 | -0.35(-1.26%) |
Nov 29, 2021 | 28.18 | 28.24 | 27.92 | 27.93 | 7,845 | -0.17(-0.61%) |
Nov 26, 2021 | 28.39 | 28.39 | 27.69 | 28.10 | 3,278 | -1.00(-3.42%) |
Nov 24, 2021 | 29.31 | 29.31 | 29.04 | 29.09 | 6,291 | -0.40(-1.35%) |
Nov 23, 2021 | 29.61 | 29.82 | 29.24 | 29.49 | 5,907 | -0.33(-1.09%) |
Nov 22, 2021 | 30.84 | 30.84 | 29.60 | 29.82 | 7,051 | -0.71(-2.34%) |
Nov 19, 2021 | 31.50 | 31.50 | 30.52 | 30.53 | 5,425 | -0.97(-3.08%) |
Nov 18, 2021 | 31.43 | 31.61 | 31.57 | 31.50 | 5,419 | -0.05(-0.15%) |
Nov 17, 2021 | 31.64 | 31.64 | 31.43 | 31.55 | 5,605 | -0.54(-1.68%) |
Nov 16, 2021 | 32.76 | 32.77 | 32.09 | 32.09 | 9,574 | -1.26(-3.78%) |
Nov 15, 2021 | 33.25 | 33.46 | 33.18 | 33.35 | 33,081 | +0.01(+0.03%) |
Nov 12, 2021 | 33.32 | 33.51 | 33.21 | 33.34 | 4,095 | -0.46(-1.35%) |
Nov 11, 2021 | 33.97 | 34.04 | 33.66 | 33.80 | 1,917 | +0.30(+0.90%) |
Nov 10, 2021 | 34.33 | 33.49 | 5,631 | -0.79(-2.32%) | ||
Nov 09, 2021 | 33.63 | 34.29 | 33.63 | 34.29 | 12,789 | +0.60(+1.77%) |
Nov 08, 2021 | 33.45 | 33.80 | 33.45 | 33.69 | 1,390 | +0.56(+1.69%) |
Nov 05, 2021 | 32.92 | 33.32 | 32.92 | 33.13 | 5,026 | +0.78(+2.41%) |
Nov 04, 2021 | 32.80 | 32.80 | 32.09 | 32.35 | 5,624 | -0.00(-0.01%) |
Nov 03, 2021 | 31.49 | 32.35 | 31.49 | 32.35 | 1,965 | +0.82(+2.61%) |
Nov 02, 2021 | 31.24 | 31.53 | 31.24 | 31.53 | 2,758 | +0.15(+0.49%) |
Nov 01, 2021 | 31.36 | 31.51 | 31.33 | 31.38 | 1,997 | +0.24(+0.76%) |
Oct 29, 2021 | 31.64 | 31.64 | 31.12 | 31.14 | 1,848 | -0.76(-2.39%) |
Oct 28, 2021 | 31.73 | 32.11 | 31.73 | 31.90 | 15,446 | +0.13(+0.42%) |
Oct 27, 2021 | 32.51 | 32.51 | 31.75 | 31.77 | 4,981 | -0.78(-2.38%) |
Oct 26, 2021 | 32.84 | 32.54 | 32.54 | 4,921 | -0.04(-0.12%) | |
Oct 25, 2021 | 32.15 | 32.83 | 32.15 | 32.58 | 11,466 | +0.54(+1.69%) |
Oct 22, 2021 | 31.97 | 32.04 | 31.87 | 32.04 | 2,795 | -0.36(-1.13%) |
Oct 21, 2021 | 32.71 | 32.71 | 32.36 | 32.41 | 9,369 | -0.39(-1.20%) |
Oct 20, 2021 | 32.36 | 32.86 | 32.31 | 32.80 | 11,112 | +0.56(+1.74%) |
Oct 19, 2021 | 32.34 | 32.43 | 32.19 | 32.24 | 9,934 | +0.03(+0.09%) |
Oct 18, 2021 | 31.78 | 32.38 | 31.78 | 32.21 | 18,466 | +0.38(+1.21%) |
Oct 15, 2021 | 31.57 | 31.95 | 31.57 | 31.83 | 9,711 | +0.45(+1.43%) |
Oct 14, 2021 | 31.36 | 31.52 | 31.28 | 31.38 | 15,333 | +0.32(+1.03%) |
Oct 13, 2021 | 30.89 | 31.06 | 30.82 | 31.06 | 12,756 | +0.35(+1.15%) |
Oct 12, 2021 | 30.65 | 30.81 | 30.64 | 30.70 | 10,108 | +0.08(+0.25%) |
Oct 11, 2021 | 30.74 | 31.03 | 30.62 | 30.63 | 12,401 | -0.09(-0.28%) |
Oct 08, 2021 | 31.20 | 31.27 | 30.70 | 30.71 | 7,060 | -0.45(-1.43%) |
Oct 07, 2021 | 31.14 | 31.35 | 31.04 | 31.16 | 7,344 | +0.29(+0.95%) |
Oct 06, 2021 | 30.94 | 30.94 | 30.47 | 30.87 | 16,642 | -0.27(-0.88%) |
Oct 05, 2021 | 31.05 | 31.24 | 30.90 | 31.14 | 7,526 | +0.18(+0.58%) |
Oct 04, 2021 | 31.37 | 31.37 | 30.89 | 30.96 | 4,998 | -0.57(-1.80%) |
Oct 01, 2021 | 31.74 | 31.76 | 31.33 | 31.53 | 30,263 | -0.09(-0.30%) |
Sep 30, 2021 | 31.57 | 31.84 | 31.38 | 31.62 | 17,765 | +0.41(+1.32%) |
Sep 29, 2021 | 31.64 | 31.64 | 31.20 | 31.21 | 7,876 | -0.29(-0.92%) |
Sep 28, 2021 | 31.79 | 31.79 | 31.30 | 31.50 | 9,018 | -0.70(-2.16%) |
Sep 27, 2021 | 32.80 | 32.80 | 32.18 | 32.20 | 12,976 | -0.68(-2.08%) |
Sep 24, 2021 | 33.09 | 33.09 | 32.82 | 32.88 | 5,099 | -0.43(-1.29%) |
Sep 23, 2021 | 33.32 | 33.48 | 33.31 | 33.31 | 5,116 | +0.02(+0.07%) |
Sep 22, 2021 | 33.21 | 33.48 | 33.21 | 33.29 | 4,841 | +0.36(+1.08%) |
Sep 21, 2021 | 32.99 | 33.06 | 32.90 | 32.93 | 1,182 | +0.21(+0.63%) |
Sep 20, 2021 | 33.36 | 33.36 | 32.52 | 32.73 | 13,216 | -1.42(-4.16%) |
Sep 17, 2021 | 34.55 | 34.60 | 34.13 | 34.15 | 3,232 | -0.42(-1.21%) |
Sep 16, 2021 | 34.31 | 34.65 | 34.04 | 34.56 | 6,245 | -0.01(-0.03%) |
Sep 15, 2021 | 34.60 | 34.60 | 34.47 | 34.57 | 28,410 | +0.08(+0.23%) |
Sep 14, 2021 | 34.60 | 34.76 | 34.39 | 34.49 | 15,885 | -0.06(-0.16%) |
Sep 13, 2021 | 35.12 | 35.36 | 34.43 | 34.55 | 34,556 | +0.75(+2.21%) |
Sep 10, 2021 | 34.44 | 34.59 | 33.80 | 33.80 | 7,413 | -0.44(-1.27%) |
Sep 09, 2021 | 34.44 | 34.67 | 34.15 | 34.24 | 14,165 | -0.33(-0.96%) |
Sep 08, 2021 | 35.32 | 35.32 | 34.24 | 34.57 | 47,099 | -0.64(-1.83%) |
Sep 07, 2021 | 34.65 | 35.27 | 34.65 | 35.22 | 11,910 | +0.57(+1.65%) |
Sep 03, 2021 | 34.61 | 34.77 | 34.61 | 34.65 | 10,397 | +0.14(+0.42%) |
Sep 02, 2021 | 34.58 | 34.90 | 34.49 | 34.50 | 12,097 | -0.07(-0.21%) |