Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.12 | 30.43 | 29.69 | 30.20 | 438,532 | -0.33(-1.10%) |
Nov 29, 2021 | 31.24 | 31.47 | 30.29 | 30.54 | 422,114 | -0.13(-0.42%) |
Nov 26, 2021 | 31.49 | 32.06 | 29.86 | 30.67 | 251,654 | -2.14(-6.52%) |
Nov 24, 2021 | 32.95 | 33.09 | 32.64 | 32.80 | 174,609 | -0.25(-0.76%) |
Nov 23, 2021 | 33.02 | 33.18 | 32.67 | 33.06 | 210,031 | +0.38(+1.17%) |
Nov 22, 2021 | 32.41 | 33.20 | 32.24 | 32.67 | 273,141 | +0.52(+1.62%) |
Nov 19, 2021 | 32.54 | 32.67 | 31.88 | 32.15 | 381,843 | -0.69(-2.09%) |
Nov 18, 2021 | 32.54 | 32.86 | 32.76 | 32.84 | 387,647 | +0.32(+0.97%) |
Nov 17, 2021 | 32.79 | 32.79 | 32.01 | 32.53 | 315,976 | -0.26(-0.79%) |
Nov 16, 2021 | 33.19 | 33.19 | 32.69 | 32.79 | 339,618 | -0.35(-1.07%) |
Nov 15, 2021 | 33.28 | 33.36 | 32.99 | 33.14 | 781,674 | +0.01(+0.03%) |
Nov 12, 2021 | 33.36 | 33.36 | 32.82 | 33.13 | 192,963 | -0.27(-0.81%) |
Nov 11, 2021 | 33.34 | 33.45 | 33.09 | 33.40 | 175,607 | +0.09(+0.28%) |
Nov 10, 2021 | 33.00 | 33.31 | 213,622 | +0.47(+1.44%) | ||
Nov 09, 2021 | 33.22 | 33.83 | 32.72 | 32.83 | 238,351 | -0.59(-1.75%) |
Nov 08, 2021 | 33.73 | 33.87 | 33.25 | 33.42 | 217,355 | -0.26(-0.77%) |
Nov 05, 2021 | 33.36 | 33.95 | 33.25 | 33.68 | 279,149 | +0.55(+1.66%) |
Nov 04, 2021 | 33.68 | 33.73 | 32.87 | 33.13 | 219,063 | -0.48(-1.44%) |
Nov 03, 2021 | 32.93 | 33.98 | 32.93 | 33.61 | 341,101 | +0.54(+1.62%) |
Nov 02, 2021 | 33.30 | 33.45 | 33.03 | 33.08 | 473,141 | -0.26(-0.78%) |
Nov 01, 2021 | 32.83 | 33.35 | 32.93 | 33.34 | 330,229 | +0.67(+2.06%) |
Oct 29, 2021 | 32.81 | 32.96 | 32.51 | 32.66 | 226,726 | -0.08(-0.25%) |
Oct 28, 2021 | 32.39 | 32.78 | 32.25 | 32.75 | 309,874 | +0.43(+1.34%) |
Oct 27, 2021 | 32.87 | 33.02 | 32.18 | 32.31 | 344,117 | -0.79(-2.37%) |
Oct 26, 2021 | 33.32 | 33.04 | 33.10 | 295,775 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.78 | 33.79 | 33.24 | 33.32 | 570,176 | -0.24(-0.72%) |
Oct 22, 2021 | 33.48 | 33.75 | 33.39 | 33.56 | 244,583 | +0.10(+0.30%) |
Oct 21, 2021 | 33.42 | 33.60 | 33.42 | 33.46 | 316,676 | +0.01(+0.03%) |
Oct 20, 2021 | 32.79 | 33.46 | 32.79 | 33.45 | 397,493 | +0.55(+1.66%) |
Oct 19, 2021 | 33.14 | 33.20 | 32.68 | 32.90 | 358,801 | -0.06(-0.20%) |
Oct 18, 2021 | 33.41 | 33.83 | 32.90 | 32.97 | 453,856 | -0.30(-0.92%) |
Oct 15, 2021 | 33.99 | 34.03 | 32.79 | 33.27 | 513,716 | +0.73(+2.24%) |
Oct 14, 2021 | 32.42 | 32.61 | 32.07 | 32.54 | 301,179 | +0.46(+1.44%) |
Oct 13, 2021 | 32.05 | 32.13 | 31.54 | 32.08 | 411,665 | -0.02(-0.06%) |
Oct 12, 2021 | 32.02 | 32.22 | 31.84 | 32.10 | 437,709 | -0.07(-0.23%) |
Oct 11, 2021 | 32.63 | 32.69 | 32.16 | 32.17 | 237,193 | -0.27(-0.83%) |
Oct 08, 2021 | 32.50 | 32.70 | 32.41 | 32.44 | 287,129 | -0.08(-0.26%) |
Oct 07, 2021 | 32.39 | 32.67 | 32.19 | 32.52 | 430,751 | +0.40(+1.24%) |
Oct 06, 2021 | 32.18 | 32.30 | 31.76 | 32.13 | 572,392 | -0.30(-0.91%) |
Oct 05, 2021 | 32.39 | 32.74 | 32.14 | 32.42 | 317,249 | +0.11(+0.34%) |
Oct 04, 2021 | 32.23 | 32.58 | 32.07 | 32.31 | 304,468 | +0.12(+0.37%) |
Oct 01, 2021 | 31.87 | 32.63 | 31.72 | 32.19 | 361,080 | +0.50(+1.57%) |
Sep 30, 2021 | 32.16 | 32.37 | 31.66 | 31.69 | 332,789 | -0.38(-1.18%) |
Sep 29, 2021 | 31.63 | 32.17 | 31.42 | 32.07 | 381,144 | +0.39(+1.22%) |
Sep 28, 2021 | 31.88 | 32.24 | 31.62 | 31.68 | 1,082,096 | -0.29(-0.90%) |
Sep 27, 2021 | 31.10 | 32.24 | 30.98 | 31.97 | 1,246,632 | +1.10(+3.56%) |
Sep 24, 2021 | 30.35 | 30.98 | 30.35 | 30.87 | 1,064,599 | +0.49(+1.61%) |
Sep 23, 2021 | 30.14 | 30.64 | 30.03 | 30.38 | 865,683 | +0.46(+1.54%) |
Sep 22, 2021 | 29.84 | 30.21 | 29.77 | 29.92 | 359,498 | +0.38(+1.28%) |
Sep 21, 2021 | 30.20 | 30.21 | 29.49 | 29.54 | 442,793 | -0.44(-1.48%) |
Sep 20, 2021 | 30.42 | 30.42 | 29.34 | 29.98 | 735,246 | -0.43(-1.43%) |
Sep 17, 2021 | 30.26 | 30.62 | 30.15 | 30.42 | 3,123,318 | +0.24(+0.80%) |
Sep 16, 2021 | 30.63 | 30.90 | 30.07 | 30.18 | 599,766 | -0.28(-0.91%) |
Sep 15, 2021 | 29.91 | 30.55 | 29.91 | 30.45 | 577,091 | +0.50(+1.67%) |
Sep 14, 2021 | 30.71 | 30.71 | 29.88 | 29.96 | 627,791 | -0.68(-2.23%) |
Sep 13, 2021 | 30.34 | 30.72 | 30.11 | 30.64 | 538,879 | +0.49(+1.62%) |
Sep 10, 2021 | 30.66 | 30.78 | 30.12 | 30.15 | 959,198 | -0.45(-1.48%) |
Sep 09, 2021 | 30.49 | 30.91 | 30.43 | 30.60 | 972,536 | +0.08(+0.27%) |
Sep 08, 2021 | 30.30 | 30.65 | 30.26 | 30.52 | 439,171 | +0.10(+0.33%) |
Sep 07, 2021 | 30.57 | 30.83 | 30.28 | 30.42 | 533,924 | -0.07(-0.24%) |
Sep 03, 2021 | 30.61 | 30.72 | 30.27 | 30.49 | 485,016 | -0.06(-0.21%) |
Sep 02, 2021 | 30.69 | 30.73 | 30.45 | 30.56 | 419,118 | -0.05(-0.15%) |