Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.06 | 30.17 | 29.60 | 29.90 | 459,020 | -0.27(-0.89%) |
Nov 29, 2021 | 30.12 | 30.46 | 29.81 | 30.17 | 581,306 | +0.06(+0.20%) |
Nov 26, 2021 | 30.13 | 30.28 | 29.62 | 30.11 | 288,986 | -0.78(-2.53%) |
Nov 24, 2021 | 30.90 | 31.13 | 30.71 | 30.89 | 298,575 | -0.13(-0.41%) |
Nov 23, 2021 | 30.61 | 31.05 | 30.45 | 31.02 | 605,993 | +0.24(+0.77%) |
Nov 22, 2021 | 30.73 | 31.30 | 30.72 | 30.78 | 524,013 | +0.05(+0.16%) |
Nov 19, 2021 | 31.42 | 31.50 | 30.65 | 30.73 | 440,419 | -0.86(-2.72%) |
Nov 18, 2021 | 31.66 | 31.73 | 31.48 | 31.59 | 507,295 | -0.08(-0.25%) |
Nov 17, 2021 | 32.03 | 32.20 | 31.65 | 31.67 | 468,228 | -0.54(-1.68%) |
Nov 16, 2021 | 32.01 | 32.35 | 31.89 | 32.21 | 477,214 | +0.06(+0.19%) |
Nov 15, 2021 | 32.80 | 32.84 | 32.00 | 32.15 | 569,135 | -0.09(-0.28%) |
Nov 12, 2021 | 32.88 | 32.88 | 32.23 | 32.24 | 372,573 | -0.51(-1.56%) |
Nov 11, 2021 | 32.46 | 33.06 | 32.29 | 32.75 | 333,411 | +0.28(+0.86%) |
Nov 10, 2021 | 32.25 | 32.47 | 691,106 | +0.03(+0.09%) | ||
Nov 09, 2021 | 32.56 | 33.46 | 32.30 | 32.44 | 1,235,476 | -1.02(-3.05%) |
Nov 08, 2021 | 34.00 | 34.35 | 33.26 | 33.46 | 861,794 | -0.48(-1.41%) |
Nov 05, 2021 | 33.64 | 34.33 | 33.31 | 33.94 | 914,568 | +0.82(+2.48%) |
Nov 04, 2021 | 33.06 | 34.87 | 32.41 | 33.12 | 16,146,628 | +0.07(+0.21%) |
Nov 03, 2021 | 31.81 | 33.54 | 31.48 | 33.05 | 1,733,148 | +1.08(+3.38%) |
Nov 02, 2021 | 30.21 | 32.40 | 30.02 | 31.97 | 2,201,868 | +3.69(+13.05%) |
Nov 01, 2021 | 27.08 | 28.42 | 27.36 | 28.28 | 326,963 | +1.22(+4.51%) |
Oct 29, 2021 | 26.70 | 27.28 | 26.65 | 27.06 | 345,901 | +0.25(+0.93%) |
Oct 28, 2021 | 26.72 | 26.72 | 26.71 | 26.81 | 286,158 | +0.13(+0.49%) |
Oct 27, 2021 | 26.67 | 27.02 | 26.67 | 26.68 | 281,071 | +0.04(+0.15%) |
Oct 26, 2021 | 26.86 | 26.62 | 26.64 | 349,334 | -0.14(-0.52%) | |
Oct 25, 2021 | 27.01 | 27.01 | 26.62 | 26.78 | 305,960 | -0.16(-0.59%) |
Oct 22, 2021 | 27.10 | 27.29 | 26.89 | 26.94 | 238,528 | -0.16(-0.59%) |
Oct 21, 2021 | 27.46 | 27.63 | 26.95 | 27.10 | 330,304 | -0.45(-1.63%) |
Oct 20, 2021 | 27.29 | 27.72 | 27.13 | 27.55 | 225,361 | +0.26(+0.95%) |
Oct 19, 2021 | 27.40 | 27.40 | 27.01 | 27.29 | 431,606 | -0.12(-0.44%) |
Oct 18, 2021 | 27.84 | 28.00 | 27.34 | 27.41 | 327,596 | -0.54(-1.93%) |
Oct 15, 2021 | 28.03 | 28.29 | 27.74 | 27.95 | 456,218 | +0.27(+0.98%) |
Oct 14, 2021 | 27.24 | 27.74 | 27.00 | 27.68 | 333,869 | +0.76(+2.82%) |
Oct 13, 2021 | 26.81 | 27.05 | 26.79 | 26.92 | 265,973 | +0.09(+0.34%) |
Oct 12, 2021 | 26.95 | 27.11 | 26.81 | 26.83 | 219,776 | -0.12(-0.45%) |
Oct 11, 2021 | 26.96 | 27.27 | 26.92 | 26.95 | 279,750 | -0.01(-0.04%) |
Oct 08, 2021 | 27.70 | 27.88 | 26.95 | 26.96 | 261,863 | -0.66(-2.39%) |
Oct 07, 2021 | 27.59 | 28.15 | 27.52 | 27.62 | 321,367 | +0.32(+1.17%) |
Oct 06, 2021 | 26.90 | 27.36 | 26.75 | 27.30 | 321,355 | +0.09(+0.33%) |
Oct 05, 2021 | 26.99 | 27.52 | 26.93 | 27.21 | 214,628 | +0.21(+0.78%) |
Oct 04, 2021 | 27.08 | 27.08 | 26.66 | 27.00 | 343,778 | -0.10(-0.37%) |
Oct 01, 2021 | 27.10 | 27.36 | 26.87 | 27.10 | 193,305 | +0.15(+0.56%) |
Sep 30, 2021 | 27.27 | 27.38 | 26.93 | 26.95 | 239,952 | -0.24(-0.88%) |
Sep 29, 2021 | 27.13 | 27.37 | 26.75 | 27.19 | 228,989 | +0.27(+1.00%) |
Sep 28, 2021 | 27.55 | 27.55 | 26.86 | 26.92 | 282,225 | -0.71(-2.57%) |
Sep 27, 2021 | 27.43 | 27.94 | 27.41 | 27.63 | 268,197 | +0.25(+0.91%) |
Sep 24, 2021 | 26.94 | 27.48 | 26.89 | 27.38 | 183,250 | +0.29(+1.07%) |
Sep 23, 2021 | 26.91 | 27.42 | 26.91 | 27.09 | 386,481 | +0.24(+0.89%) |
Sep 22, 2021 | 26.41 | 27.02 | 26.33 | 26.85 | 393,051 | +0.66(+2.52%) |
Sep 21, 2021 | 26.62 | 26.86 | 26.14 | 26.19 | 362,560 | -0.26(-0.98%) |
Sep 20, 2021 | 26.56 | 27.23 | 26.01 | 26.45 | 318,637 | -0.46(-1.71%) |
Sep 17, 2021 | 27.06 | 27.24 | 26.64 | 26.91 | 1,353,866 | -0.30(-1.10%) |
Sep 16, 2021 | 27.36 | 27.46 | 26.97 | 27.21 | 394,122 | -0.17(-0.62%) |
Sep 15, 2021 | 27.01 | 27.47 | 26.90 | 27.38 | 322,548 | +0.46(+1.71%) |
Sep 14, 2021 | 27.18 | 27.20 | 26.73 | 26.92 | 339,705 | -0.13(-0.48%) |
Sep 13, 2021 | 26.98 | 27.28 | 26.84 | 27.05 | 261,510 | +0.21(+0.78%) |
Sep 10, 2021 | 27.02 | 27.11 | 26.69 | 26.84 | 242,207 | -0.08(-0.30%) |
Sep 09, 2021 | 26.78 | 27.14 | 26.77 | 26.92 | 369,902 | +0.11(+0.41%) |
Sep 08, 2021 | 26.47 | 26.84 | 26.33 | 26.81 | 333,004 | +0.40(+1.51%) |
Sep 07, 2021 | 26.90 | 26.92 | 26.18 | 26.41 | 366,454 | -0.57(-2.11%) |
Sep 03, 2021 | 27.20 | 27.33 | 26.93 | 26.98 | 1,075,543 | -0.23(-0.85%) |
Sep 02, 2021 | 27.16 | 27.43 | 27.08 | 27.21 | 345,153 | +0.04(+0.15%) |