Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.68 | 29.68 | 29.39 | 29.52 | 13,386 | -0.37(-1.24%) |
Nov 29, 2021 | 29.91 | 29.95 | 29.77 | 29.89 | 8,698 | +0.23(+0.78%) |
Nov 26, 2021 | 29.91 | 30.04 | 29.62 | 29.66 | 2,568 | -0.97(-3.17%) |
Nov 24, 2021 | 30.57 | 30.65 | 30.53 | 30.63 | 8,933 | -0.08(-0.26%) |
Nov 23, 2021 | 30.58 | 30.73 | 30.57 | 30.71 | 9,267 | +0.13(+0.43%) |
Nov 22, 2021 | 30.70 | 30.78 | 30.58 | 30.58 | 14,033 | +0.02(+0.06%) |
Nov 19, 2021 | 30.64 | 30.64 | 30.55 | 30.56 | 11,223 | -0.20(-0.64%) |
Nov 18, 2021 | 30.76 | 30.76 | 30.73 | 30.76 | 19,514 | -0.00(-0.01%) |
Nov 17, 2021 | 30.87 | 30.89 | 30.75 | 30.76 | 85,147 | -0.23(-0.73%) |
Nov 16, 2021 | 31.02 | 31.02 | 30.98 | 30.98 | 4,182 | +0.01(+0.03%) |
Nov 15, 2021 | 30.97 | 31.04 | 30.94 | 30.97 | 16,100 | -0.03(-0.11%) |
Nov 12, 2021 | 30.93 | 31.02 | 30.93 | 31.01 | 16,587 | +0.07(+0.22%) |
Nov 11, 2021 | 30.97 | 30.97 | 30.91 | 30.94 | 11,253 | +0.20(+0.66%) |
Nov 10, 2021 | 30.69 | 30.74 | 14,466 | -0.13(-0.42%) | ||
Nov 09, 2021 | 30.91 | 30.91 | 30.79 | 30.87 | 15,897 | -0.11(-0.35%) |
Nov 08, 2021 | 30.99 | 31.01 | 30.95 | 30.98 | 9,126 | -0.03(-0.10%) |
Nov 05, 2021 | 31.02 | 31.04 | 30.95 | 31.01 | 11,307 | +0.06(+0.18%) |
Nov 04, 2021 | 30.81 | 30.98 | 30.81 | 30.95 | 20,629 | -0.01(-0.02%) |
Nov 03, 2021 | 30.84 | 30.98 | 30.82 | 30.96 | 42,301 | +0.14(+0.46%) |
Nov 02, 2021 | 30.78 | 30.86 | 30.78 | 30.81 | 9,725 | +0.00(+0.00%) |
Nov 01, 2021 | 30.74 | 30.81 | 30.70 | 30.81 | 10,868 | +0.24(+0.80%) |
Oct 29, 2021 | 30.47 | 30.59 | 30.44 | 30.57 | 13,225 | -0.05(-0.15%) |
Oct 28, 2021 | 30.49 | 30.64 | 30.49 | 30.62 | 8,393 | +0.13(+0.42%) |
Oct 27, 2021 | 30.58 | 30.62 | 30.41 | 30.49 | 133,680 | -0.14(-0.47%) |
Oct 26, 2021 | 30.72 | 30.63 | 9,554 | +0.08(+0.26%) | ||
Oct 25, 2021 | 30.56 | 30.63 | 30.45 | 30.55 | 12,653 | -0.03(-0.11%) |
Oct 22, 2021 | 30.62 | 30.65 | 30.50 | 30.59 | 19,959 | +0.12(+0.38%) |
Oct 21, 2021 | 30.45 | 30.58 | 30.40 | 30.47 | 9,246 | -0.11(-0.35%) |
Oct 20, 2021 | 30.51 | 30.64 | 30.51 | 30.57 | 19,309 | +0.06(+0.21%) |
Oct 19, 2021 | 30.42 | 30.59 | 30.42 | 30.51 | 18,839 | +0.08(+0.27%) |
Oct 18, 2021 | 30.29 | 30.48 | 30.29 | 30.43 | 7,976 | -0.14(-0.46%) |
Oct 15, 2021 | 30.56 | 30.58 | 30.49 | 30.57 | 10,826 | +0.17(+0.56%) |
Oct 14, 2021 | 30.35 | 30.41 | 30.34 | 30.40 | 6,339 | +0.27(+0.90%) |
Oct 13, 2021 | 29.92 | 30.19 | 29.92 | 30.13 | 11,783 | +0.13(+0.45%) |
Oct 12, 2021 | 29.92 | 30.10 | 29.92 | 29.99 | 15,025 | +0.01(+0.05%) |
Oct 11, 2021 | 30.10 | 30.14 | 29.92 | 29.98 | 14,554 | +0.03(+0.08%) |
Oct 08, 2021 | 30.01 | 30.01 | 29.93 | 29.95 | 11,853 | -0.01(-0.04%) |
Oct 07, 2021 | 29.91 | 30.06 | 29.91 | 29.96 | 7,403 | +0.21(+0.69%) |
Oct 06, 2021 | 29.46 | 29.76 | 29.35 | 29.76 | 10,469 | -0.11(-0.38%) |
Oct 05, 2021 | 29.71 | 29.94 | 29.71 | 29.87 | 5,581 | +0.19(+0.63%) |
Oct 04, 2021 | 29.90 | 29.90 | 29.63 | 29.69 | 13,809 | -0.26(-0.88%) |
Oct 01, 2021 | 29.83 | 30.02 | 29.75 | 29.95 | 5,722 | +0.10(+0.34%) |
Sep 30, 2021 | 30.09 | 30.09 | 29.91 | 29.85 | 15,530 | -0.22(-0.73%) |
Sep 29, 2021 | 30.67 | 30.67 | 30.07 | 30.07 | 14,641 | +0.09(+0.29%) |
Sep 28, 2021 | 30.04 | 30.06 | 29.92 | 29.98 | 22,850 | -0.48(-1.56%) |
Sep 27, 2021 | 30.29 | 30.51 | 30.29 | 30.46 | 5,767 | +0.01(+0.02%) |
Sep 24, 2021 | 30.57 | 30.57 | 30.39 | 30.45 | 12,789 | -0.69(-2.20%) |
Sep 23, 2021 | 31.13 | 31.18 | 31.09 | 31.14 | 12,573 | +0.22(+0.71%) |
Sep 22, 2021 | 30.94 | 31.04 | 30.92 | 30.92 | 7,733 | +0.24(+0.77%) |
Sep 21, 2021 | 30.82 | 30.86 | 30.71 | 30.68 | 15,042 | +0.21(+0.70%) |
Sep 20, 2021 | 30.55 | 30.57 | 30.25 | 30.47 | 10,431 | -0.59(-1.90%) |
Sep 17, 2021 | 31.13 | 31.13 | 30.99 | 31.06 | 12,074 | -0.35(-1.12%) |
Sep 16, 2021 | 31.36 | 31.41 | 31.25 | 31.41 | 6,144 | +0.00(+0.01%) |
Sep 15, 2021 | 31.35 | 31.42 | 31.26 | 31.41 | 7,774 | +0.02(+0.05%) |
Sep 14, 2021 | 31.39 | 31.51 | 31.34 | 31.39 | 6,611 | -0.12(-0.37%) |
Sep 13, 2021 | 31.50 | 31.54 | 29.30 | 31.51 | 13,517 | +0.28(+0.90%) |
Sep 10, 2021 | 31.53 | 31.53 | 31.23 | 31.23 | 8,097 | -0.11(-0.35%) |
Sep 09, 2021 | 31.45 | 31.51 | 31.29 | 31.34 | 8,897 | -0.10(-0.33%) |
Sep 08, 2021 | 31.50 | 31.50 | 31.40 | 31.44 | 5,467 | -0.19(-0.60%) |
Sep 07, 2021 | 31.56 | 31.68 | 31.56 | 31.63 | 7,561 | +0.05(+0.16%) |
Sep 03, 2021 | 31.57 | 31.62 | 31.52 | 31.58 | 9,143 | +0.13(+0.42%) |
Sep 02, 2021 | 31.46 | 31.53 | 31.41 | 31.45 | 7,531 | +0.09(+0.27%) |