Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.91 | 29.91 | 29.46 | 29.47 | 242,520 | -0.62(-2.04%) |
Nov 29, 2021 | 30.35 | 30.35 | 30.08 | 30.09 | 202,018 | -0.04(-0.15%) |
Nov 26, 2021 | 30.15 | 30.19 | 29.98 | 30.13 | 125,470 | -0.40(-1.31%) |
Nov 24, 2021 | 30.54 | 30.61 | 30.50 | 30.54 | 84,475 | -0.04(-0.15%) |
Nov 23, 2021 | 30.38 | 30.64 | 30.38 | 30.58 | 106,100 | +0.25(+0.82%) |
Nov 22, 2021 | 30.08 | 30.54 | 30.06 | 30.33 | 154,802 | +0.25(+0.83%) |
Nov 19, 2021 | 30.24 | 30.27 | 30.04 | 30.08 | 153,753 | -0.29(-0.95%) |
Nov 18, 2021 | 30.48 | 30.38 | 30.36 | 30.37 | 87,785 | -0.15(-0.48%) |
Nov 17, 2021 | 30.48 | 30.56 | 30.45 | 30.52 | 130,338 | -0.02(-0.06%) |
Nov 16, 2021 | 30.65 | 30.76 | 30.54 | 30.54 | 132,270 | -0.12(-0.41%) |
Nov 15, 2021 | 30.62 | 30.69 | 30.54 | 30.66 | 203,449 | +0.12(+0.38%) |
Nov 12, 2021 | 30.58 | 30.62 | 30.50 | 30.54 | 219,361 | -0.02(-0.06%) |
Nov 11, 2021 | 30.51 | 30.62 | 30.50 | 30.56 | 91,880 | +0.05(+0.18%) |
Nov 10, 2021 | 30.38 | 30.51 | 183,577 | +0.13(+0.44%) | ||
Nov 09, 2021 | 30.45 | 30.45 | 30.27 | 30.38 | 103,899 | -0.04(-0.15%) |
Nov 08, 2021 | 30.56 | 30.58 | 30.38 | 30.42 | 76,427 | -0.12(-0.41%) |
Nov 05, 2021 | 30.38 | 30.58 | 30.38 | 30.54 | 88,853 | +0.29(+0.94%) |
Nov 04, 2021 | 30.45 | 30.47 | 30.09 | 30.26 | 128,081 | -0.18(-0.59%) |
Nov 03, 2021 | 30.21 | 30.46 | 30.20 | 30.44 | 138,996 | +0.12(+0.38%) |
Nov 02, 2021 | 30.28 | 30.38 | 30.15 | 30.32 | 81,087 | +0.10(+0.32%) |
Nov 01, 2021 | 30.21 | 30.29 | 30.13 | 30.22 | 105,114 | +0.12(+0.38%) |
Oct 29, 2021 | 30.04 | 30.18 | 30.04 | 30.11 | 100,917 | +0.02(+0.06%) |
Oct 28, 2021 | 29.83 | 30.10 | 29.83 | 30.09 | 144,094 | +0.22(+0.75%) |
Oct 27, 2021 | 30.30 | 30.20 | 29.85 | 29.87 | 138,433 | -0.40(-1.33%) |
Oct 26, 2021 | 30.22 | 30.33 | 30.27 | 211,626 | +0.07(+0.24%) | |
Oct 25, 2021 | 30.19 | 30.24 | 30.08 | 30.20 | 83,791 | +0.04(+0.12%) |
Oct 22, 2021 | 30.18 | 30.22 | 30.06 | 30.16 | 99,041 | +0.05(+0.18%) |
Oct 21, 2021 | 30.25 | 30.29 | 29.98 | 30.11 | 111,036 | -0.23(-0.76%) |
Oct 20, 2021 | 30.00 | 30.35 | 29.98 | 30.34 | 136,004 | +0.38(+1.28%) |
Oct 19, 2021 | 29.83 | 29.96 | 29.77 | 29.96 | 210,060 | +0.25(+0.84%) |
Oct 18, 2021 | 29.88 | 29.91 | 29.68 | 29.71 | 87,369 | -0.25(-0.83%) |
Oct 15, 2021 | 30.05 | 30.17 | 29.95 | 29.96 | 98,393 | +0.04(+0.12%) |
Oct 14, 2021 | 29.70 | 29.96 | 29.69 | 29.92 | 82,554 | +0.38(+1.30%) |
Oct 13, 2021 | 29.44 | 29.60 | 29.23 | 29.54 | 151,326 | +0.04(+0.15%) |
Oct 12, 2021 | 29.72 | 29.72 | 29.42 | 29.49 | 99,071 | -0.14(-0.48%) |
Oct 11, 2021 | 29.95 | 29.98 | 29.64 | 29.64 | 104,630 | -0.27(-0.89%) |
Oct 08, 2021 | 29.96 | 30.00 | 29.88 | 29.90 | 79,076 | +0.02(+0.06%) |
Oct 07, 2021 | 29.88 | 30.06 | 29.86 | 29.88 | 214,301 | +0.16(+0.54%) |
Oct 06, 2021 | 29.54 | 29.74 | 29.34 | 29.72 | 201,953 | +0.00(+0.00%) |
Oct 05, 2021 | 29.74 | 29.90 | 29.64 | 29.72 | 192,576 | +0.07(+0.24%) |
Oct 04, 2021 | 29.60 | 29.85 | 29.51 | 29.65 | 216,256 | +0.08(+0.27%) |
Oct 01, 2021 | 29.40 | 29.71 | 29.22 | 29.57 | 370,165 | +0.37(+1.28%) |
Sep 30, 2021 | 29.76 | 29.76 | 29.23 | 29.20 | 185,421 | -0.46(-1.56%) |
Sep 29, 2021 | 29.49 | 29.79 | 29.39 | 29.66 | 121,768 | +0.24(+0.82%) |
Sep 28, 2021 | 29.67 | 29.73 | 29.39 | 29.42 | 272,843 | -0.24(-0.81%) |
Sep 27, 2021 | 29.62 | 29.84 | 29.58 | 29.66 | 177,472 | +0.16(+0.54%) |
Sep 24, 2021 | 29.45 | 29.64 | 29.45 | 29.50 | 90,951 | +0.01(+0.03%) |
Sep 23, 2021 | 29.31 | 29.62 | 29.27 | 29.49 | 114,791 | +0.29(+0.99%) |
Sep 22, 2021 | 29.18 | 29.38 | 29.15 | 29.20 | 112,780 | +0.19(+0.64%) |
Sep 21, 2021 | 29.18 | 29.30 | 29.00 | 29.02 | 86,294 | -0.04(-0.12%) |
Sep 20, 2021 | 29.09 | 29.21 | 28.80 | 29.05 | 135,936 | -0.37(-1.26%) |
Sep 17, 2021 | 29.57 | 29.61 | 29.42 | 29.42 | 110,301 | -0.20(-0.69%) |
Sep 16, 2021 | 29.83 | 29.84 | 29.49 | 29.63 | 109,734 | -0.18(-0.59%) |
Sep 15, 2021 | 29.49 | 29.86 | 29.49 | 29.80 | 117,286 | +0.33(+1.11%) |
Sep 14, 2021 | 29.76 | 29.80 | 29.44 | 29.48 | 116,916 | -0.20(-0.68%) |
Sep 13, 2021 | 29.73 | 29.87 | 29.57 | 29.68 | 100,545 | +0.12(+0.42%) |
Sep 10, 2021 | 29.85 | 29.85 | 29.56 | 29.56 | 70,101 | -0.13(-0.45%) |
Sep 09, 2021 | 29.88 | 29.94 | 29.69 | 29.69 | 70,911 | -0.25(-0.83%) |
Sep 08, 2021 | 29.85 | 29.98 | 29.82 | 29.94 | 69,818 | +0.05(+0.18%) |
Sep 07, 2021 | 30.10 | 30.10 | 29.86 | 29.88 | 70,291 | -0.28(-0.94%) |
Sep 03, 2021 | 30.15 | 30.23 | 30.10 | 30.17 | 89,295 | -0.05(-0.18%) |
Sep 02, 2021 | 30.02 | 30.22 | 30.01 | 30.22 | 126,474 | +0.31(+1.03%) |