Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.08 | 30.40 | 29.96 | 30.30 | 16,167 | +0.15(+0.49%) |
Nov 29, 2021 | 30.07 | 30.21 | 29.97 | 30.15 | 17,317 | +0.07(+0.22%) |
Nov 26, 2021 | 29.85 | 30.11 | 29.84 | 30.08 | 13,315 | +0.02(+0.07%) |
Nov 24, 2021 | 29.76 | 30.15 | 29.76 | 30.06 | 6,767 | +0.50(+1.68%) |
Nov 23, 2021 | 30.17 | 30.17 | 29.55 | 29.57 | 33,966 | -0.43(-1.45%) |
Nov 22, 2021 | 30.41 | 30.41 | 30.00 | 30.00 | 32,427 | -0.72(-2.35%) |
Nov 19, 2021 | 30.71 | 30.88 | 30.71 | 30.72 | 36,504 | -0.03(-0.11%) |
Nov 18, 2021 | 31.03 | 30.76 | 30.72 | 30.76 | 16,302 | -0.63(-2.02%) |
Nov 17, 2021 | 31.32 | 31.55 | 31.31 | 31.39 | 29,928 | +0.09(+0.29%) |
Nov 16, 2021 | 31.01 | 31.43 | 30.94 | 31.30 | 36,981 | +0.88(+2.90%) |
Nov 15, 2021 | 30.74 | 30.74 | 30.39 | 30.42 | 15,693 | +0.31(+1.04%) |
Nov 12, 2021 | 30.23 | 30.23 | 29.92 | 30.11 | 19,591 | -0.12(-0.40%) |
Nov 11, 2021 | 30.13 | 30.35 | 30.13 | 30.23 | 15,516 | +0.10(+0.35%) |
Nov 10, 2021 | 29.85 | 30.12 | 18,373 | +0.73(+2.48%) | ||
Nov 09, 2021 | 29.19 | 29.54 | 29.19 | 29.39 | 36,321 | +0.42(+1.44%) |
Nov 08, 2021 | 29.12 | 29.13 | 28.85 | 28.98 | 65,919 | -0.54(-1.82%) |
Nov 05, 2021 | 29.65 | 29.71 | 29.44 | 29.51 | 30,987 | -0.14(-0.48%) |
Nov 04, 2021 | 29.92 | 29.92 | 29.57 | 29.66 | 58,246 | -0.41(-1.37%) |
Nov 03, 2021 | 29.75 | 30.10 | 29.71 | 30.07 | 10,397 | +0.28(+0.95%) |
Nov 02, 2021 | 29.66 | 29.82 | 29.54 | 29.79 | 80,669 | -0.39(-1.30%) |
Nov 01, 2021 | 30.25 | 30.38 | 30.11 | 30.18 | 44,921 | -0.69(-2.22%) |
Oct 29, 2021 | 30.73 | 30.92 | 30.72 | 30.86 | 49,292 | +0.15(+0.48%) |
Oct 28, 2021 | 30.37 | 30.72 | 30.37 | 30.72 | 25,435 | +0.13(+0.43%) |
Oct 27, 2021 | 31.10 | 31.09 | 30.53 | 30.59 | 161,092 | -0.70(-2.25%) |
Oct 26, 2021 | 31.50 | 31.29 | 31.29 | 39,948 | -0.43(-1.34%) | |
Oct 25, 2021 | 31.33 | 31.71 | 31.33 | 31.71 | 14,892 | +0.34(+1.08%) |
Oct 22, 2021 | 31.28 | 31.55 | 31.28 | 31.38 | 14,984 | -0.03(-0.11%) |
Oct 21, 2021 | 31.45 | 31.50 | 31.32 | 31.41 | 29,889 | -0.18(-0.58%) |
Oct 20, 2021 | 31.86 | 31.86 | 31.59 | 31.59 | 11,884 | -0.30(-0.95%) |
Oct 19, 2021 | 31.63 | 32.07 | 31.63 | 31.90 | 76,621 | +0.69(+2.22%) |
Oct 18, 2021 | 31.05 | 31.25 | 31.00 | 31.21 | 17,329 | -0.09(-0.28%) |
Oct 15, 2021 | 31.28 | 31.39 | 31.15 | 31.29 | 32,799 | -0.13(-0.40%) |
Oct 14, 2021 | 31.55 | 31.70 | 31.29 | 31.42 | 24,244 | -0.55(-1.71%) |
Oct 13, 2021 | 31.98 | 32.11 | 31.85 | 31.97 | 22,952 | +0.61(+1.94%) |
Oct 12, 2021 | 31.55 | 31.68 | 31.28 | 31.36 | 256,736 | +0.07(+0.22%) |
Oct 11, 2021 | 31.90 | 31.90 | 31.29 | 31.29 | 14,510 | -0.61(-1.91%) |
Oct 08, 2021 | 32.01 | 32.04 | 31.74 | 31.90 | 7,762 | +0.07(+0.22%) |
Oct 07, 2021 | 31.69 | 32.03 | 31.53 | 31.83 | 18,796 | +0.48(+1.52%) |
Oct 06, 2021 | 31.32 | 31.43 | 31.10 | 31.35 | 33,769 | -0.12(-0.39%) |
Oct 05, 2021 | 31.32 | 31.59 | 31.29 | 31.47 | 62,662 | -0.05(-0.17%) |
Oct 04, 2021 | 31.48 | 31.62 | 31.28 | 31.52 | 43,170 | -0.70(-2.16%) |
Oct 01, 2021 | 32.42 | 32.42 | 31.81 | 32.22 | 13,283 | -0.27(-0.83%) |
Sep 30, 2021 | 32.28 | 32.58 | 32.28 | 32.49 | 16,351 | +0.77(+2.44%) |
Sep 29, 2021 | 31.88 | 31.98 | 31.71 | 31.71 | 40,961 | -0.27(-0.84%) |
Sep 28, 2021 | 32.47 | 32.51 | 31.93 | 31.98 | 63,230 | -0.47(-1.45%) |
Sep 27, 2021 | 32.50 | 32.55 | 32.39 | 32.45 | 51,033 | +0.46(+1.44%) |
Sep 24, 2021 | 32.10 | 32.12 | 31.93 | 31.99 | 21,542 | -0.30(-0.92%) |
Sep 23, 2021 | 32.22 | 32.32 | 32.10 | 32.29 | 68,352 | +0.01(+0.03%) |
Sep 22, 2021 | 32.16 | 32.81 | 32.16 | 32.28 | 61,728 | +0.63(+1.98%) |
Sep 21, 2021 | 31.82 | 31.98 | 31.50 | 31.65 | 71,895 | -0.10(-0.33%) |
Sep 20, 2021 | 31.88 | 32.06 | 31.47 | 31.76 | 60,904 | -0.75(-2.30%) |
Sep 17, 2021 | 32.16 | 32.53 | 32.15 | 32.51 | 54,462 | +1.39(+4.47%) |
Sep 16, 2021 | 31.17 | 31.28 | 30.95 | 31.12 | 51,729 | -0.16(-0.50%) |
Sep 15, 2021 | 31.22 | 31.38 | 31.20 | 31.27 | 26,707 | -0.43(-1.37%) |
Sep 14, 2021 | 31.59 | 31.88 | 31.59 | 31.71 | 25,760 | +0.11(+0.36%) |
Sep 13, 2021 | 31.45 | 31.72 | 31.39 | 31.59 | 59,790 | -0.04(-0.14%) |
Sep 10, 2021 | 31.82 | 32.00 | 31.63 | 31.64 | 16,249 | -0.17(-0.52%) |
Sep 09, 2021 | 31.65 | 31.96 | 31.54 | 31.80 | 34,458 | -0.16(-0.49%) |
Sep 08, 2021 | 32.31 | 32.31 | 31.85 | 31.96 | 118,963 | -0.44(-1.37%) |
Sep 07, 2021 | 32.15 | 32.44 | 32.07 | 32.40 | 110,629 | +0.94(+3.00%) |
Sep 03, 2021 | 31.06 | 31.46 | 31.06 | 31.46 | 21,566 | +0.45(+1.44%) |
Sep 02, 2021 | 31.19 | 31.19 | 30.78 | 31.01 | 189,587 | -0.54(-1.71%) |