Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.81 | 28.01 | 27.79 | 27.55 | 590,587 | -0.37(-1.32%) |
Nov 29, 2021 | 27.91 | 27.96 | 27.65 | 27.92 | 583,739 | +0.13(+0.47%) |
Nov 26, 2021 | 28.18 | 28.21 | 27.74 | 27.79 | 359,022 | -0.94(-3.28%) |
Nov 24, 2021 | 28.57 | 28.87 | 28.53 | 28.73 | 755,909 | -0.29(-0.99%) |
Nov 23, 2021 | 28.79 | 29.13 | 28.79 | 29.02 | 361,345 | +0.25(+0.87%) |
Nov 22, 2021 | 28.58 | 29.04 | 28.45 | 28.77 | 317,399 | -0.15(-0.51%) |
Nov 19, 2021 | 29.18 | 29.26 | 28.89 | 28.92 | 298,845 | -0.70(-2.37%) |
Nov 18, 2021 | 29.53 | 29.67 | 29.54 | 29.62 | 265,205 | -0.05(-0.16%) |
Nov 17, 2021 | 29.59 | 29.85 | 29.59 | 29.67 | 231,902 | -0.58(-1.92%) |
Nov 16, 2021 | 30.60 | 30.70 | 30.24 | 30.25 | 228,682 | -0.20(-0.67%) |
Nov 15, 2021 | 30.53 | 30.68 | 30.42 | 30.45 | 189,875 | -0.16(-0.51%) |
Nov 12, 2021 | 30.66 | 30.77 | 30.48 | 30.61 | 296,943 | -0.10(-0.33%) |
Nov 11, 2021 | 30.58 | 30.78 | 30.53 | 30.71 | 307,522 | -0.50(-1.60%) |
Nov 10, 2021 | 31.33 | 31.20 | 31.21 | 211,861 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.35 | 31.36 | 31.10 | 31.17 | 702,300 | -1.13(-3.49%) |
Nov 08, 2021 | 32.44 | 32.69 | 32.27 | 32.30 | 433,556 | -0.49(-1.49%) |
Nov 05, 2021 | 32.57 | 32.99 | 32.50 | 32.79 | 359,014 | +1.18(+3.74%) |
Nov 04, 2021 | 31.59 | 31.71 | 31.48 | 31.61 | 287,670 | +0.38(+1.21%) |
Nov 03, 2021 | 30.96 | 31.23 | 30.78 | 31.23 | 769,383 | -0.28(-0.88%) |
Nov 02, 2021 | 32.55 | 32.59 | 31.44 | 31.50 | 922,139 | +0.06(+0.18%) |
Nov 01, 2021 | 31.13 | 31.53 | 31.17 | 31.45 | 433,730 | +0.75(+2.44%) |
Oct 29, 2021 | 31.04 | 31.10 | 30.60 | 30.70 | 444,796 | -1.38(-4.29%) |
Oct 28, 2021 | 32.15 | 32.22 | 31.92 | 32.08 | 244,277 | +0.25(+0.78%) |
Oct 27, 2021 | 32.19 | 32.25 | 31.80 | 31.83 | 515,791 | +0.18(+0.58%) |
Oct 26, 2021 | 31.72 | 31.64 | 346,726 | -1.46(-4.41%) | ||
Oct 25, 2021 | 33.02 | 33.21 | 32.88 | 33.10 | 186,378 | +0.19(+0.59%) |
Oct 22, 2021 | 32.89 | 33.07 | 32.86 | 32.91 | 254,614 | -0.40(-1.19%) |
Oct 21, 2021 | 33.12 | 33.33 | 33.08 | 33.31 | 190,092 | +0.36(+1.09%) |
Oct 20, 2021 | 32.86 | 33.10 | 32.82 | 32.94 | 281,726 | +0.06(+0.17%) |
Oct 19, 2021 | 32.50 | 32.89 | 32.48 | 32.89 | 301,309 | +0.45(+1.40%) |
Oct 18, 2021 | 32.39 | 32.54 | 32.08 | 32.44 | 239,141 | -0.32(-0.99%) |
Oct 15, 2021 | 32.59 | 32.81 | 32.48 | 32.76 | 323,792 | -0.04(-0.11%) |
Oct 14, 2021 | 32.81 | 32.92 | 32.72 | 32.80 | 168,581 | +0.30(+0.91%) |
Oct 13, 2021 | 32.43 | 32.57 | 32.34 | 32.50 | 502,019 | +0.34(+1.06%) |
Oct 12, 2021 | 32.21 | 32.34 | 32.12 | 32.16 | 436,007 | -0.18(-0.54%) |
Oct 11, 2021 | 32.70 | 32.70 | 32.34 | 32.34 | 520,061 | +0.10(+0.32%) |
Oct 08, 2021 | 32.27 | 32.43 | 32.15 | 32.23 | 274,757 | +0.07(+0.23%) |
Oct 07, 2021 | 32.01 | 32.34 | 32.01 | 32.16 | 564,550 | +0.23(+0.72%) |
Oct 06, 2021 | 31.87 | 31.95 | 31.67 | 31.93 | 530,238 | -0.29(-0.89%) |
Oct 05, 2021 | 32.20 | 32.35 | 32.14 | 32.21 | 566,094 | -0.36(-1.11%) |
Oct 04, 2021 | 32.64 | 32.92 | 32.45 | 32.58 | 471,846 | +0.02(+0.06%) |
Oct 01, 2021 | 32.45 | 32.61 | 32.31 | 32.56 | 894,301 | +0.25(+0.77%) |
Sep 30, 2021 | 32.53 | 32.63 | 32.32 | 32.31 | 331,962 | -0.24(-0.74%) |
Sep 29, 2021 | 32.64 | 32.70 | 32.46 | 32.55 | 404,878 | -0.22(-0.68%) |
Sep 28, 2021 | 32.90 | 32.91 | 32.61 | 32.77 | 187,227 | -0.29(-0.87%) |
Sep 27, 2021 | 33.11 | 33.19 | 33.00 | 33.06 | 193,883 | -0.13(-0.39%) |
Sep 24, 2021 | 33.26 | 33.30 | 33.02 | 33.19 | 234,657 | +0.00(+0.00%) |
Sep 23, 2021 | 33.30 | 33.35 | 33.14 | 33.19 | 251,329 | -0.31(-0.94%) |
Sep 22, 2021 | 34.01 | 34.03 | 33.46 | 33.50 | 726,529 | +0.44(+1.34%) |
Sep 21, 2021 | 33.18 | 33.55 | 33.02 | 33.06 | 381,798 | +0.44(+1.36%) |
Sep 20, 2021 | 32.50 | 32.93 | 32.45 | 32.61 | 333,072 | -0.23(-0.70%) |
Sep 17, 2021 | 32.82 | 32.92 | 32.58 | 32.84 | 301,601 | +0.18(+0.57%) |
Sep 16, 2021 | 32.60 | 32.71 | 32.45 | 32.66 | 193,446 | -0.31(-0.95%) |
Sep 15, 2021 | 32.81 | 33.01 | 32.59 | 32.97 | 477,408 | -0.70(-2.08%) |
Sep 14, 2021 | 34.10 | 34.14 | 33.66 | 33.67 | 124,590 | -0.11(-0.33%) |
Sep 13, 2021 | 33.79 | 33.89 | 33.69 | 33.79 | 209,623 | +0.08(+0.25%) |
Sep 10, 2021 | 34.03 | 34.16 | 33.62 | 33.70 | 630,994 | -1.56(-4.43%) |
Sep 09, 2021 | 35.64 | 35.73 | 35.21 | 35.26 | 276,561 | -0.36(-1.01%) |
Sep 08, 2021 | 35.49 | 35.79 | 35.48 | 35.62 | 238,334 | -0.32(-0.90%) |
Sep 07, 2021 | 35.85 | 36.09 | 35.83 | 35.95 | 252,978 | +0.21(+0.59%) |
Sep 03, 2021 | 35.61 | 35.95 | 35.45 | 35.73 | 398,907 | -0.33(-0.92%) |
Sep 02, 2021 | 35.68 | 36.14 | 35.60 | 36.07 | 448,579 | +0.14(+0.39%) |