Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.90 | 28.04 | 27.36 | 27.61 | 278,963 | -0.92(-3.22%) |
Nov 29, 2021 | 29.01 | 29.08 | 28.44 | 28.53 | 97,386 | -0.41(-1.42%) |
Nov 26, 2021 | 29.45 | 29.45 | 28.73 | 28.94 | 175,157 | -1.18(-3.92%) |
Nov 24, 2021 | 30.16 | 30.30 | 30.12 | 30.12 | 230,481 | -0.02(-0.07%) |
Nov 23, 2021 | 29.90 | 30.17 | 29.86 | 30.14 | 171,342 | +0.50(+1.69%) |
Nov 22, 2021 | 29.46 | 29.75 | 29.46 | 29.64 | 106,009 | -0.01(-0.03%) |
Nov 19, 2021 | 29.84 | 29.90 | 29.60 | 29.65 | 105,237 | -0.22(-0.74%) |
Nov 18, 2021 | 30.01 | 29.88 | 29.84 | 29.87 | 75,757 | +0.10(+0.34%) |
Nov 17, 2021 | 30.00 | 30.13 | 29.69 | 29.77 | 46,161 | -0.28(-0.93%) |
Nov 16, 2021 | 30.14 | 30.30 | 30.05 | 30.05 | 148,189 | +0.01(+0.03%) |
Nov 15, 2021 | 29.84 | 30.10 | 29.75 | 30.04 | 80,385 | +0.11(+0.37%) |
Nov 12, 2021 | 29.90 | 30.07 | 29.85 | 29.93 | 230,227 | -0.08(-0.27%) |
Nov 11, 2021 | 29.85 | 30.11 | 29.85 | 30.01 | 85,441 | +0.35(+1.18%) |
Nov 10, 2021 | 29.76 | 29.66 | 92,230 | -0.18(-0.60%) | ||
Nov 09, 2021 | 29.68 | 29.85 | 29.50 | 29.84 | 126,182 | -0.10(-0.33%) |
Nov 08, 2021 | 29.99 | 30.07 | 29.90 | 29.94 | 71,778 | -0.06(-0.20%) |
Nov 05, 2021 | 29.77 | 30.02 | 29.65 | 30.00 | 260,947 | +0.19(+0.64%) |
Nov 04, 2021 | 30.44 | 30.49 | 29.74 | 29.81 | 99,024 | -0.31(-1.03%) |
Nov 03, 2021 | 30.09 | 30.18 | 29.98 | 30.12 | 327,085 | -0.22(-0.73%) |
Nov 02, 2021 | 30.27 | 30.39 | 30.17 | 30.34 | 241,447 | +0.11(+0.36%) |
Nov 01, 2021 | 30.23 | 30.34 | 30.14 | 30.23 | 1,739,508 | +0.00(+0.00%) |
Oct 29, 2021 | 30.16 | 30.23 | 29.92 | 30.23 | 104,937 | -0.23(-0.76%) |
Oct 28, 2021 | 30.44 | 30.60 | 30.31 | 30.46 | 66,378 | -0.09(-0.29%) |
Oct 27, 2021 | 30.73 | 30.79 | 30.43 | 30.55 | 149,259 | -0.27(-0.88%) |
Oct 26, 2021 | 30.71 | 30.82 | 102,714 | -0.11(-0.36%) | ||
Oct 25, 2021 | 30.79 | 31.00 | 30.79 | 30.93 | 181,009 | +0.62(+2.05%) |
Oct 22, 2021 | 30.41 | 30.48 | 30.00 | 30.31 | 152,069 | +0.10(+0.33%) |
Oct 21, 2021 | 30.35 | 30.35 | 29.86 | 30.21 | 210,679 | -0.57(-1.85%) |
Oct 20, 2021 | 30.21 | 30.80 | 30.20 | 30.78 | 162,347 | +0.51(+1.68%) |
Oct 19, 2021 | 30.13 | 30.36 | 30.06 | 30.27 | 88,509 | +0.10(+0.33%) |
Oct 18, 2021 | 30.56 | 30.56 | 30.16 | 30.17 | 89,726 | -0.42(-1.37%) |
Oct 15, 2021 | 30.66 | 30.72 | 30.54 | 30.59 | 135,673 | +0.11(+0.36%) |
Oct 14, 2021 | 30.52 | 30.60 | 30.41 | 30.48 | 161,385 | +0.34(+1.13%) |
Oct 13, 2021 | 29.83 | 30.16 | 29.73 | 30.14 | 67,861 | +0.29(+0.97%) |
Oct 12, 2021 | 29.97 | 30.03 | 29.84 | 29.85 | 76,469 | -0.10(-0.33%) |
Oct 11, 2021 | 30.01 | 30.11 | 29.86 | 29.95 | 71,042 | +0.05(+0.17%) |
Oct 08, 2021 | 30.08 | 30.16 | 29.86 | 29.90 | 54,423 | +0.00(+0.00%) |
Oct 07, 2021 | 29.53 | 29.94 | 29.38 | 29.90 | 138,078 | +0.31(+1.05%) |
Oct 06, 2021 | 29.85 | 29.90 | 29.50 | 29.59 | 215,095 | -0.71(-2.34%) |
Oct 05, 2021 | 29.98 | 30.39 | 29.98 | 30.30 | 99,399 | +0.45(+1.51%) |
Oct 04, 2021 | 29.76 | 30.06 | 29.68 | 29.85 | 157,287 | +0.53(+1.81%) |
Oct 01, 2021 | 29.26 | 29.41 | 29.13 | 29.32 | 1,371,361 | +0.07(+0.24%) |
Sep 30, 2021 | 28.78 | 29.32 | 28.78 | 29.25 | 147,780 | +0.41(+1.42%) |
Sep 29, 2021 | 29.04 | 29.12 | 28.83 | 28.84 | 142,211 | -0.35(-1.20%) |
Sep 28, 2021 | 29.47 | 29.63 | 29.09 | 29.19 | 180,010 | -0.20(-0.68%) |
Sep 27, 2021 | 29.06 | 29.43 | 29.06 | 29.39 | 80,747 | +0.69(+2.40%) |
Sep 24, 2021 | 28.42 | 28.70 | 28.40 | 28.70 | 61,626 | +0.22(+0.77%) |
Sep 23, 2021 | 28.12 | 28.50 | 28.09 | 28.48 | 82,424 | +0.50(+1.79%) |
Sep 22, 2021 | 27.97 | 28.14 | 27.90 | 27.98 | 72,082 | +0.31(+1.12%) |
Sep 21, 2021 | 27.73 | 27.73 | 27.39 | 27.67 | 165,266 | -0.08(-0.29%) |
Sep 20, 2021 | 27.90 | 27.96 | 27.61 | 27.75 | 99,818 | -0.43(-1.53%) |
Sep 17, 2021 | 28.38 | 28.38 | 28.14 | 28.18 | 256,017 | -0.37(-1.30%) |
Sep 16, 2021 | 28.58 | 28.58 | 28.33 | 28.55 | 103,124 | -0.38(-1.31%) |
Sep 15, 2021 | 28.84 | 29.02 | 28.76 | 28.93 | 158,524 | +0.60(+2.12%) |
Sep 14, 2021 | 28.37 | 28.40 | 28.26 | 28.33 | 69,580 | +0.08(+0.28%) |
Sep 13, 2021 | 28.12 | 28.27 | 28.11 | 28.25 | 96,888 | +0.20(+0.71%) |
Sep 10, 2021 | 28.13 | 28.14 | 27.96 | 28.05 | 70,584 | +0.26(+0.94%) |
Sep 09, 2021 | 27.77 | 28.02 | 27.73 | 27.79 | 199,699 | -0.10(-0.36%) |
Sep 08, 2021 | 28.00 | 28.04 | 27.86 | 27.89 | 96,117 | +0.33(+1.20%) |
Sep 07, 2021 | 27.86 | 27.90 | 27.56 | 27.56 | 250,130 | -0.50(-1.78%) |
Sep 03, 2021 | 28.00 | 28.12 | 28.00 | 28.06 | 37,048 | +0.15(+0.54%) |
Sep 02, 2021 | 27.88 | 28.04 | 27.85 | 27.91 | 184,360 | +0.24(+0.87%) |