Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.71 | 30.03 | 28.74 | 29.74 | 144,845 | -0.53(-1.76%) |
Nov 29, 2021 | 31.41 | 31.41 | 30.18 | 30.27 | 86,667 | -0.77(-2.47%) |
Nov 26, 2021 | 30.99 | 31.09 | 29.87 | 31.04 | 61,089 | -1.24(-3.84%) |
Nov 24, 2021 | 32.50 | 32.63 | 32.25 | 32.28 | 32,190 | -0.26(-0.79%) |
Nov 23, 2021 | 31.91 | 32.74 | 31.91 | 32.54 | 60,309 | +0.62(+1.94%) |
Nov 22, 2021 | 32.08 | 32.52 | 31.72 | 31.92 | 113,638 | +0.10(+0.31%) |
Nov 19, 2021 | 32.08 | 32.18 | 31.58 | 31.82 | 71,569 | -0.71(-2.18%) |
Nov 18, 2021 | 32.80 | 32.51 | 32.30 | 32.53 | 186,741 | -0.16(-0.48%) |
Nov 17, 2021 | 33.27 | 33.27 | 32.46 | 32.69 | 116,142 | -0.80(-2.38%) |
Nov 16, 2021 | 33.77 | 33.80 | 33.28 | 33.48 | 161,980 | -0.40(-1.19%) |
Nov 15, 2021 | 34.36 | 34.36 | 33.44 | 33.89 | 121,066 | -0.19(-0.55%) |
Nov 12, 2021 | 34.40 | 34.77 | 33.65 | 34.07 | 124,515 | -0.18(-0.52%) |
Nov 11, 2021 | 33.51 | 35.24 | 33.42 | 34.25 | 137,895 | +0.92(+2.75%) |
Nov 10, 2021 | 32.58 | 33.34 | 150,759 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.56 | 33.25 | 31.91 | 32.78 | 166,840 | +0.13(+0.39%) |
Nov 08, 2021 | 32.95 | 33.40 | 32.31 | 32.66 | 134,882 | -0.29(-0.87%) |
Nov 05, 2021 | 32.43 | 33.21 | 32.06 | 32.94 | 128,650 | +1.23(+3.88%) |
Nov 04, 2021 | 34.47 | 35.03 | 31.58 | 31.71 | 293,089 | -4.78(-13.09%) |
Nov 03, 2021 | 35.00 | 36.87 | 35.00 | 36.49 | 126,220 | +1.38(+3.93%) |
Nov 02, 2021 | 35.29 | 35.31 | 34.83 | 35.11 | 51,458 | -0.13(-0.36%) |
Nov 01, 2021 | 34.91 | 35.62 | 34.80 | 35.24 | 85,393 | +0.68(+1.97%) |
Oct 29, 2021 | 34.25 | 34.96 | 34.25 | 34.56 | 110,585 | +0.08(+0.23%) |
Oct 28, 2021 | 33.98 | 34.56 | 33.68 | 34.48 | 81,510 | +0.97(+2.91%) |
Oct 27, 2021 | 34.07 | 34.27 | 33.37 | 33.50 | 87,113 | -0.77(-2.24%) |
Oct 26, 2021 | 34.58 | 34.27 | 74,299 | -0.24(-0.69%) | ||
Oct 25, 2021 | 34.08 | 34.60 | 34.04 | 34.51 | 183,518 | +0.57(+1.68%) |
Oct 22, 2021 | 34.48 | 34.65 | 33.87 | 33.94 | 84,316 | -0.32(-0.95%) |
Oct 21, 2021 | 33.99 | 34.50 | 33.75 | 34.26 | 118,895 | +0.18(+0.52%) |
Oct 20, 2021 | 33.78 | 34.22 | 33.49 | 34.08 | 58,892 | +0.33(+0.96%) |
Oct 19, 2021 | 33.39 | 33.84 | 32.86 | 33.76 | 73,320 | +0.56(+1.69%) |
Oct 18, 2021 | 32.74 | 33.23 | 32.64 | 33.20 | 73,364 | +0.26(+0.78%) |
Oct 15, 2021 | 33.64 | 33.69 | 32.90 | 32.94 | 79,880 | -0.03(-0.09%) |
Oct 14, 2021 | 32.83 | 33.21 | 32.27 | 32.97 | 73,095 | +0.55(+1.70%) |
Oct 13, 2021 | 32.71 | 32.71 | 32.00 | 32.42 | 58,142 | -0.27(-0.81%) |
Oct 12, 2021 | 32.12 | 33.03 | 32.03 | 32.69 | 49,691 | +0.59(+1.84%) |
Oct 11, 2021 | 32.88 | 33.38 | 32.03 | 32.09 | 50,602 | -0.60(-1.84%) |
Oct 08, 2021 | 32.37 | 32.82 | 31.86 | 32.70 | 57,066 | +0.33(+1.00%) |
Oct 07, 2021 | 31.55 | 32.62 | 31.55 | 32.37 | 82,656 | +1.22(+3.92%) |
Oct 06, 2021 | 31.27 | 31.74 | 30.81 | 31.15 | 117,507 | -0.55(-1.74%) |
Oct 05, 2021 | 31.72 | 32.24 | 31.36 | 31.70 | 86,563 | -0.02(-0.06%) |
Oct 04, 2021 | 31.84 | 32.39 | 31.34 | 31.72 | 76,168 | -0.02(-0.06%) |
Oct 01, 2021 | 31.04 | 32.29 | 30.74 | 31.74 | 115,415 | +0.96(+3.10%) |
Sep 30, 2021 | 31.88 | 31.88 | 30.68 | 30.78 | 111,007 | -0.76(-2.40%) |
Sep 29, 2021 | 31.72 | 31.92 | 31.13 | 31.54 | 89,946 | -0.18(-0.56%) |
Sep 28, 2021 | 32.29 | 32.54 | 31.59 | 31.72 | 84,302 | -0.52(-1.62%) |
Sep 27, 2021 | 31.02 | 32.66 | 31.02 | 32.24 | 111,370 | +1.47(+4.77%) |
Sep 24, 2021 | 30.21 | 31.50 | 30.21 | 30.78 | 85,725 | +0.30(+0.97%) |
Sep 23, 2021 | 29.95 | 30.73 | 29.89 | 30.48 | 82,320 | +0.91(+3.06%) |
Sep 22, 2021 | 29.18 | 30.13 | 29.16 | 29.57 | 79,755 | +0.62(+2.14%) |
Sep 21, 2021 | 29.04 | 29.22 | 28.19 | 28.95 | 91,156 | -0.03(-0.10%) |
Sep 20, 2021 | 28.34 | 29.10 | 28.07 | 28.98 | 130,812 | -0.07(-0.24%) |
Sep 17, 2021 | 30.32 | 30.50 | 28.38 | 29.05 | 453,918 | -1.53(-4.99%) |
Sep 16, 2021 | 31.32 | 31.32 | 30.24 | 30.58 | 73,878 | -0.73(-2.33%) |
Sep 15, 2021 | 31.39 | 31.73 | 30.73 | 31.31 | 87,273 | -0.07(-0.22%) |
Sep 14, 2021 | 32.35 | 32.35 | 31.18 | 31.38 | 84,961 | -0.60(-1.88%) |
Sep 13, 2021 | 31.78 | 31.99 | 31.20 | 31.98 | 103,456 | +0.70(+2.24%) |
Sep 10, 2021 | 31.87 | 31.87 | 31.18 | 31.28 | 94,390 | -0.23(-0.72%) |
Sep 09, 2021 | 31.26 | 31.97 | 31.26 | 31.50 | 78,639 | +0.05(+0.16%) |
Sep 08, 2021 | 32.45 | 32.45 | 31.24 | 31.45 | 83,444 | -1.29(-3.94%) |
Sep 07, 2021 | 32.70 | 33.12 | 32.29 | 32.74 | 86,995 | -0.06(-0.18%) |
Sep 03, 2021 | 33.36 | 33.83 | 32.32 | 32.80 | 83,204 | -0.70(-2.09%) |
Sep 02, 2021 | 32.85 | 33.49 | 32.72 | 33.50 | 198,934 | +0.75(+2.29%) |