Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.48 | 29.52 | 28.77 | 28.86 | 2,606,555 | -0.77(-2.60%) |
Nov 29, 2021 | 29.81 | 29.81 | 29.48 | 29.64 | 420,135 | +0.06(+0.19%) |
Nov 26, 2021 | 29.53 | 29.72 | 29.49 | 29.58 | 618,294 | -0.39(-1.32%) |
Nov 24, 2021 | 29.80 | 30.01 | 29.80 | 29.97 | 686,355 | +0.07(+0.22%) |
Nov 23, 2021 | 29.71 | 29.99 | 29.69 | 29.91 | 350,889 | +0.19(+0.63%) |
Nov 22, 2021 | 29.61 | 30.05 | 29.59 | 29.72 | 311,742 | +0.11(+0.38%) |
Nov 19, 2021 | 29.95 | 29.95 | 29.53 | 29.61 | 1,739,594 | -0.38(-1.25%) |
Nov 18, 2021 | 30.12 | 30.02 | 29.95 | 29.98 | 680,972 | -0.60(-1.97%) |
Nov 17, 2021 | 30.56 | 30.61 | 30.41 | 30.58 | 163,901 | -0.03(-0.09%) |
Nov 16, 2021 | 30.65 | 30.85 | 30.60 | 30.61 | 139,263 | -0.11(-0.37%) |
Nov 15, 2021 | 30.82 | 30.82 | 30.65 | 30.72 | 275,912 | +0.01(+0.03%) |
Nov 12, 2021 | 30.68 | 30.80 | 30.59 | 30.72 | 139,519 | +0.07(+0.21%) |
Nov 11, 2021 | 30.75 | 30.84 | 30.65 | 30.65 | 191,140 | -0.14(-0.46%) |
Nov 10, 2021 | 30.75 | 30.79 | 191,926 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.66 | 30.84 | 30.64 | 30.79 | 107,619 | +0.06(+0.18%) |
Nov 08, 2021 | 31.13 | 31.13 | 30.69 | 30.73 | 137,387 | -0.36(-1.15%) |
Nov 05, 2021 | 30.90 | 31.30 | 30.84 | 31.09 | 213,855 | +0.38(+1.22%) |
Nov 04, 2021 | 31.04 | 31.17 | 30.57 | 30.72 | 178,340 | -0.45(-1.43%) |
Nov 03, 2021 | 30.75 | 31.19 | 30.75 | 31.16 | 276,527 | +0.39(+1.27%) |
Nov 02, 2021 | 30.44 | 30.81 | 30.44 | 30.77 | 453,087 | +0.57(+1.90%) |
Nov 01, 2021 | 29.85 | 30.25 | 29.88 | 30.20 | 233,205 | +0.32(+1.07%) |
Oct 29, 2021 | 29.92 | 30.13 | 29.78 | 29.88 | 153,903 | -0.22(-0.72%) |
Oct 28, 2021 | 29.94 | 30.27 | 29.79 | 30.10 | 98,705 | +0.05(+0.16%) |
Oct 27, 2021 | 30.31 | 30.36 | 30.04 | 30.05 | 85,195 | -0.21(-0.68%) |
Oct 26, 2021 | 30.34 | 30.25 | 30.26 | 107,913 | +0.05(+0.16%) | |
Oct 25, 2021 | 30.41 | 30.41 | 30.18 | 30.21 | 133,294 | -0.19(-0.62%) |
Oct 22, 2021 | 30.58 | 30.59 | 30.31 | 30.40 | 93,080 | -0.25(-0.83%) |
Oct 21, 2021 | 30.83 | 30.83 | 30.57 | 30.65 | 177,078 | -0.18(-0.58%) |
Oct 20, 2021 | 30.60 | 30.88 | 30.56 | 30.83 | 312,827 | +0.41(+1.36%) |
Oct 19, 2021 | 30.22 | 30.42 | 30.22 | 30.41 | 118,495 | +0.27(+0.90%) |
Oct 18, 2021 | 30.12 | 30.27 | 29.93 | 30.14 | 514,882 | -0.07(-0.22%) |
Oct 15, 2021 | 30.58 | 30.58 | 30.16 | 30.21 | 127,192 | -0.18(-0.59%) |
Oct 14, 2021 | 30.10 | 30.44 | 30.08 | 30.39 | 115,135 | +0.52(+1.73%) |
Oct 13, 2021 | 29.80 | 29.92 | 29.64 | 29.87 | 505,052 | +0.11(+0.38%) |
Oct 12, 2021 | 29.97 | 29.97 | 29.69 | 29.76 | 263,702 | -0.22(-0.72%) |
Oct 11, 2021 | 30.43 | 30.43 | 29.97 | 29.97 | 123,621 | -0.48(-1.57%) |
Oct 08, 2021 | 31.04 | 31.04 | 30.43 | 30.45 | 337,969 | -0.55(-1.79%) |
Oct 07, 2021 | 30.86 | 31.19 | 30.86 | 31.01 | 187,654 | +0.39(+1.26%) |
Oct 06, 2021 | 30.47 | 30.63 | 30.23 | 30.62 | 163,269 | -0.08(-0.28%) |
Oct 05, 2021 | 30.59 | 30.93 | 30.57 | 30.71 | 124,955 | +0.05(+0.17%) |
Oct 04, 2021 | 30.86 | 30.92 | 30.59 | 30.65 | 103,161 | -0.22(-0.72%) |
Oct 01, 2021 | 30.55 | 31.04 | 30.43 | 30.88 | 107,298 | +0.39(+1.26%) |
Sep 30, 2021 | 30.83 | 30.89 | 30.50 | 30.49 | 288,920 | -0.23(-0.76%) |
Sep 29, 2021 | 30.56 | 30.87 | 30.56 | 30.72 | 70,598 | +0.23(+0.74%) |
Sep 28, 2021 | 30.87 | 30.89 | 30.47 | 30.50 | 150,327 | -0.51(-1.64%) |
Sep 27, 2021 | 30.98 | 31.11 | 30.96 | 31.01 | 169,065 | -0.05(-0.15%) |
Sep 24, 2021 | 30.89 | 31.13 | 30.89 | 31.05 | 94,382 | -0.08(-0.24%) |
Sep 23, 2021 | 30.98 | 31.32 | 30.98 | 31.13 | 86,909 | +0.21(+0.69%) |
Sep 22, 2021 | 30.95 | 31.18 | 30.91 | 30.91 | 148,369 | +0.14(+0.45%) |
Sep 21, 2021 | 31.04 | 31.23 | 30.74 | 30.77 | 213,733 | -0.16(-0.51%) |
Sep 20, 2021 | 30.93 | 31.08 | 30.67 | 30.93 | 315,949 | -0.41(-1.31%) |
Sep 17, 2021 | 31.46 | 31.51 | 31.29 | 31.34 | 522,342 | -0.17(-0.53%) |
Sep 16, 2021 | 31.58 | 31.70 | 31.36 | 31.51 | 240,348 | -0.01(-0.03%) |
Sep 15, 2021 | 31.45 | 31.81 | 31.36 | 31.52 | 375,647 | +0.08(+0.27%) |
Sep 14, 2021 | 31.73 | 31.79 | 31.38 | 31.44 | 146,738 | -0.29(-0.91%) |
Sep 13, 2021 | 31.59 | 31.82 | 31.59 | 31.73 | 178,275 | +0.21(+0.68%) |
Sep 10, 2021 | 32.02 | 32.02 | 31.51 | 31.51 | 83,821 | -0.34(-1.08%) |
Sep 09, 2021 | 31.98 | 32.08 | 31.71 | 31.86 | 250,774 | -0.17(-0.52%) |
Sep 08, 2021 | 31.88 | 32.09 | 31.88 | 32.02 | 113,353 | -0.02(-0.06%) |
Sep 07, 2021 | 32.26 | 32.26 | 32.01 | 32.04 | 433,900 | -0.25(-0.78%) |
Sep 03, 2021 | 32.33 | 32.37 | 32.26 | 32.29 | 151,589 | -0.10(-0.32%) |
Sep 02, 2021 | 32.23 | 32.40 | 32.16 | 32.40 | 83,871 | +0.33(+1.02%) |