Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.70 | 27.43 | 25.70 | 26.31 | 566,730 | -0.70(-2.59%) |
Nov 29, 2021 | 28.70 | 28.70 | 26.91 | 27.01 | 346,342 | -1.01(-3.59%) |
Nov 26, 2021 | 28.25 | 28.53 | 26.66 | 28.02 | 244,938 | -1.49(-5.06%) |
Nov 24, 2021 | 29.48 | 30.04 | 29.32 | 29.51 | 121,632 | -0.31(-1.03%) |
Nov 23, 2021 | 30.14 | 30.67 | 29.75 | 29.82 | 184,947 | -0.11(-0.38%) |
Nov 22, 2021 | 29.92 | 30.79 | 29.44 | 29.93 | 244,494 | +0.60(+2.06%) |
Nov 19, 2021 | 29.46 | 29.57 | 28.97 | 29.33 | 197,506 | -0.73(-2.42%) |
Nov 18, 2021 | 30.00 | 30.07 | 29.88 | 30.06 | 225,781 | +0.25(+0.84%) |
Nov 17, 2021 | 30.80 | 31.07 | 29.68 | 29.81 | 236,517 | -1.26(-4.07%) |
Nov 16, 2021 | 31.97 | 31.97 | 31.02 | 31.07 | 190,531 | -1.03(-3.22%) |
Nov 15, 2021 | 32.65 | 32.82 | 31.89 | 32.11 | 251,927 | -0.50(-1.53%) |
Nov 12, 2021 | 32.07 | 32.97 | 31.71 | 32.61 | 317,119 | +0.52(+1.61%) |
Nov 11, 2021 | 31.89 | 32.15 | 31.57 | 32.09 | 158,039 | +0.59(+1.89%) |
Nov 10, 2021 | 31.98 | 31.49 | 296,438 | -0.82(-2.55%) | ||
Nov 09, 2021 | 32.23 | 32.48 | 31.27 | 32.32 | 242,260 | -0.11(-0.32%) |
Nov 08, 2021 | 32.17 | 32.64 | 31.66 | 32.42 | 251,370 | +1.05(+3.36%) |
Nov 05, 2021 | 30.33 | 31.60 | 30.08 | 31.37 | 333,568 | +1.52(+5.10%) |
Nov 04, 2021 | 30.59 | 31.25 | 29.41 | 29.85 | 287,228 | -0.39(-1.30%) |
Nov 03, 2021 | 29.59 | 30.56 | 29.28 | 30.24 | 263,869 | +0.53(+1.77%) |
Nov 02, 2021 | 30.21 | 30.50 | 29.48 | 29.71 | 255,665 | -0.96(-3.12%) |
Nov 01, 2021 | 29.54 | 30.79 | 28.88 | 30.67 | 333,775 | +1.10(+3.72%) |
Oct 29, 2021 | 29.83 | 29.90 | 29.20 | 29.57 | 392,135 | -0.58(-1.94%) |
Oct 28, 2021 | 28.92 | 30.78 | 28.54 | 30.15 | 424,723 | +1.03(+3.55%) |
Oct 27, 2021 | 29.23 | 29.61 | 28.91 | 29.12 | 252,242 | -0.52(-1.74%) |
Oct 26, 2021 | 29.69 | 29.64 | 256,581 | +0.00(+0.00%) | ||
Oct 25, 2021 | 30.74 | 30.88 | 29.49 | 29.64 | 275,487 | -0.84(-2.76%) |
Oct 22, 2021 | 31.38 | 31.64 | 30.37 | 30.48 | 175,199 | -0.69(-2.23%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.66 | 31.17 | 224,997 | -0.61(-1.92%) |
Oct 20, 2021 | 31.29 | 31.95 | 30.83 | 31.78 | 186,507 | +0.30(+0.94%) |
Oct 19, 2021 | 31.60 | 31.60 | 31.15 | 31.49 | 166,676 | +0.06(+0.18%) |
Oct 18, 2021 | 31.57 | 31.80 | 30.87 | 31.43 | 214,775 | -0.61(-1.90%) |
Oct 15, 2021 | 32.67 | 33.43 | 32.02 | 32.04 | 387,701 | +0.30(+0.96%) |
Oct 14, 2021 | 31.86 | 32.44 | 31.54 | 31.74 | 272,152 | +0.48(+1.52%) |
Oct 13, 2021 | 31.51 | 31.54 | 30.28 | 31.26 | 230,464 | -0.55(-1.73%) |
Oct 12, 2021 | 32.29 | 32.58 | 31.78 | 31.81 | 150,368 | -0.37(-1.15%) |
Oct 11, 2021 | 32.12 | 33.40 | 31.99 | 32.18 | 173,281 | +0.49(+1.53%) |
Oct 08, 2021 | 32.18 | 32.38 | 31.60 | 31.70 | 146,314 | -0.40(-1.24%) |
Oct 07, 2021 | 31.60 | 32.61 | 31.46 | 32.10 | 191,146 | +0.96(+3.09%) |
Oct 06, 2021 | 31.06 | 31.51 | 30.07 | 31.14 | 220,291 | -0.73(-2.30%) |
Oct 05, 2021 | 31.57 | 32.28 | 31.19 | 31.87 | 200,898 | +0.35(+1.12%) |
Oct 04, 2021 | 32.55 | 33.01 | 31.38 | 31.52 | 207,565 | -1.08(-3.30%) |
Oct 01, 2021 | 31.38 | 33.01 | 31.26 | 32.59 | 331,039 | +1.44(+4.61%) |
Sep 30, 2021 | 31.79 | 32.23 | 31.17 | 31.16 | 378,654 | -0.33(-1.06%) |
Sep 29, 2021 | 32.23 | 32.29 | 31.02 | 31.49 | 232,186 | -0.20(-0.63%) |
Sep 28, 2021 | 31.75 | 32.20 | 31.12 | 31.69 | 300,795 | -0.61(-1.89%) |
Sep 27, 2021 | 31.55 | 32.67 | 31.55 | 32.30 | 205,486 | +1.20(+3.86%) |
Sep 24, 2021 | 31.08 | 31.97 | 31.06 | 31.10 | 259,416 | -0.30(-0.97%) |
Sep 23, 2021 | 31.00 | 31.69 | 30.79 | 31.40 | 345,738 | +0.91(+3.00%) |
Sep 22, 2021 | 30.51 | 31.18 | 30.42 | 30.49 | 216,896 | +0.63(+2.10%) |
Sep 21, 2021 | 30.49 | 30.49 | 28.81 | 29.86 | 282,214 | -0.16(-0.54%) |
Sep 20, 2021 | 28.83 | 30.07 | 28.76 | 30.02 | 247,706 | -0.02(-0.06%) |
Sep 17, 2021 | 30.38 | 30.51 | 29.48 | 30.04 | 790,469 | -0.39(-1.28%) |
Sep 16, 2021 | 31.00 | 31.29 | 30.00 | 30.43 | 274,364 | -0.96(-3.06%) |
Sep 15, 2021 | 30.45 | 31.48 | 30.21 | 31.39 | 230,948 | +1.11(+3.68%) |
Sep 14, 2021 | 30.86 | 30.99 | 29.98 | 30.28 | 364,481 | -0.52(-1.70%) |
Sep 13, 2021 | 30.53 | 30.92 | 29.88 | 30.80 | 241,067 | +0.71(+2.37%) |
Sep 10, 2021 | 30.97 | 31.50 | 30.09 | 30.09 | 257,642 | -0.38(-1.25%) |
Sep 09, 2021 | 29.89 | 31.06 | 29.83 | 30.47 | 310,667 | +0.42(+1.39%) |
Sep 08, 2021 | 30.94 | 30.94 | 29.86 | 30.05 | 285,071 | -0.97(-3.13%) |
Sep 07, 2021 | 31.58 | 31.94 | 30.96 | 31.02 | 275,072 | -0.69(-2.16%) |
Sep 03, 2021 | 32.23 | 32.30 | 31.63 | 31.71 | 251,656 | -0.39(-1.22%) |
Sep 02, 2021 | 32.37 | 32.81 | 32.05 | 32.10 | 218,638 | +0.12(+0.39%) |