Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.90 | 26.90 | 26.56 | 26.66 | 73,873 | -0.46(-1.71%) |
Nov 29, 2021 | 27.66 | 27.66 | 27.09 | 27.12 | 33,542 | -0.18(-0.65%) |
Nov 26, 2021 | 27.75 | 27.83 | 27.28 | 27.30 | 39,436 | -1.34(-4.69%) |
Nov 24, 2021 | 29.20 | 29.20 | 28.62 | 28.64 | 22,248 | -0.82(-2.78%) |
Nov 23, 2021 | 29.55 | 29.76 | 29.46 | 29.46 | 12,509 | -0.28(-0.94%) |
Nov 22, 2021 | 29.60 | 29.85 | 29.60 | 29.74 | 15,716 | +0.01(+0.03%) |
Nov 19, 2021 | 29.75 | 29.87 | 29.59 | 29.73 | 19,357 | -0.06(-0.21%) |
Nov 18, 2021 | 29.83 | 29.80 | 29.70 | 29.79 | 45,681 | +0.24(+0.82%) |
Nov 17, 2021 | 29.58 | 29.79 | 29.51 | 29.55 | 27,032 | +0.17(+0.58%) |
Nov 16, 2021 | 28.94 | 29.50 | 28.94 | 29.38 | 15,979 | +0.21(+0.72%) |
Nov 15, 2021 | 29.27 | 29.30 | 29.04 | 29.17 | 20,083 | +0.13(+0.45%) |
Nov 12, 2021 | 28.98 | 29.07 | 28.84 | 29.04 | 23,351 | -0.08(-0.29%) |
Nov 11, 2021 | 28.83 | 29.20 | 28.73 | 29.12 | 33,625 | +0.32(+1.13%) |
Nov 10, 2021 | 28.93 | 28.80 | 45,498 | +0.47(+1.66%) | ||
Nov 09, 2021 | 28.15 | 28.40 | 27.95 | 28.33 | 16,808 | +0.21(+0.75%) |
Nov 08, 2021 | 27.90 | 28.47 | 27.87 | 28.12 | 59,539 | +0.20(+0.72%) |
Nov 05, 2021 | 28.30 | 28.31 | 27.87 | 27.92 | 38,366 | -0.47(-1.66%) |
Nov 04, 2021 | 28.47 | 28.59 | 28.31 | 28.39 | 59,204 | +0.09(+0.32%) |
Nov 03, 2021 | 28.47 | 28.50 | 28.01 | 28.30 | 116,953 | -0.45(-1.57%) |
Nov 02, 2021 | 29.50 | 29.50 | 28.67 | 28.75 | 166,575 | -1.25(-4.17%) |
Nov 01, 2021 | 29.76 | 30.16 | 29.62 | 30.00 | 41,109 | +0.10(+0.33%) |
Oct 29, 2021 | 29.90 | 30.00 | 29.65 | 29.90 | 20,826 | -0.27(-0.89%) |
Oct 28, 2021 | 30.52 | 30.79 | 30.14 | 30.17 | 40,236 | -0.30(-0.98%) |
Oct 27, 2021 | 30.59 | 30.77 | 30.44 | 30.47 | 41,143 | -0.02(-0.07%) |
Oct 26, 2021 | 30.54 | 30.49 | 32,612 | -0.04(-0.13%) | ||
Oct 25, 2021 | 30.80 | 30.99 | 30.53 | 30.53 | 62,703 | +0.16(+0.53%) |
Oct 22, 2021 | 30.11 | 30.59 | 30.11 | 30.37 | 64,269 | +0.35(+1.17%) |
Oct 21, 2021 | 29.65 | 30.14 | 29.49 | 30.02 | 157,108 | +0.55(+1.87%) |
Oct 20, 2021 | 29.78 | 29.78 | 29.31 | 29.47 | 95,406 | -0.39(-1.31%) |
Oct 19, 2021 | 30.30 | 30.52 | 29.69 | 29.86 | 242,519 | -0.94(-3.05%) |
Oct 18, 2021 | 30.72 | 31.10 | 30.46 | 30.80 | 138,388 | +0.05(+0.16%) |
Oct 15, 2021 | 30.37 | 30.91 | 30.20 | 30.75 | 79,760 | +0.32(+1.05%) |
Oct 14, 2021 | 30.32 | 30.70 | 30.25 | 30.43 | 159,269 | -0.27(-0.86%) |
Oct 13, 2021 | 30.99 | 30.99 | 30.52 | 30.70 | 530,816 | -0.96(-3.05%) |
Oct 12, 2021 | 31.73 | 31.83 | 31.46 | 31.66 | 23,760 | -0.15(-0.47%) |
Oct 11, 2021 | 31.69 | 31.93 | 31.63 | 31.81 | 72,261 | -0.96(-2.92%) |
Oct 08, 2021 | 32.91 | 32.91 | 32.40 | 32.77 | 17,602 | +0.47(+1.44%) |
Oct 07, 2021 | 32.28 | 32.44 | 32.14 | 32.30 | 11,998 | +0.14(+0.44%) |
Oct 06, 2021 | 32.00 | 32.29 | 31.85 | 32.16 | 23,145 | -0.57(-1.74%) |
Oct 05, 2021 | 32.24 | 32.82 | 32.24 | 32.73 | 32,831 | +0.05(+0.15%) |
Oct 04, 2021 | 32.63 | 33.12 | 32.53 | 32.68 | 41,492 | +0.63(+1.97%) |
Oct 01, 2021 | 31.70 | 32.20 | 31.59 | 32.05 | 52,101 | +0.91(+2.92%) |
Sep 30, 2021 | 30.98 | 31.44 | 30.98 | 31.14 | 111,652 | +0.64(+2.10%) |
Sep 29, 2021 | 30.53 | 30.67 | 30.32 | 30.50 | 144,663 | +0.30(+0.99%) |
Sep 28, 2021 | 30.20 | 30.40 | 29.83 | 30.20 | 66,026 | +0.17(+0.57%) |
Sep 27, 2021 | 30.31 | 30.37 | 29.89 | 30.03 | 67,600 | -0.49(-1.61%) |
Sep 24, 2021 | 30.42 | 30.71 | 30.29 | 30.52 | 345,821 | -0.38(-1.23%) |
Sep 23, 2021 | 31.07 | 31.27 | 30.70 | 30.90 | 70,912 | -0.47(-1.50%) |
Sep 22, 2021 | 31.15 | 31.38 | 31.13 | 31.37 | 10,065 | +0.57(+1.86%) |
Sep 21, 2021 | 30.98 | 30.98 | 30.60 | 30.80 | 27,006 | +0.15(+0.48%) |
Sep 20, 2021 | 31.16 | 31.22 | 30.33 | 30.65 | 52,513 | -0.73(-2.33%) |
Sep 17, 2021 | 31.30 | 31.50 | 31.13 | 31.38 | 13,721 | +0.18(+0.58%) |
Sep 16, 2021 | 31.24 | 31.40 | 31.20 | 31.20 | 7,022 | -0.36(-1.14%) |
Sep 15, 2021 | 31.50 | 31.78 | 31.34 | 31.56 | 24,948 | +0.27(+0.86%) |
Sep 14, 2021 | 31.38 | 31.44 | 31.11 | 31.29 | 13,124 | +0.24(+0.77%) |
Sep 13, 2021 | 31.07 | 31.16 | 31.00 | 31.05 | 14,030 | +0.20(+0.65%) |
Sep 10, 2021 | 31.57 | 31.57 | 30.63 | 30.85 | 51,370 | -0.76(-2.40%) |
Sep 09, 2021 | 31.57 | 31.68 | 31.42 | 31.61 | 22,833 | -0.19(-0.60%) |
Sep 08, 2021 | 32.01 | 32.16 | 31.60 | 31.80 | 55,519 | -0.20(-0.62%) |
Sep 07, 2021 | 31.50 | 32.12 | 31.50 | 32.00 | 74,750 | +0.75(+2.40%) |
Sep 03, 2021 | 31.13 | 31.44 | 31.13 | 31.25 | 56,681 | +0.43(+1.38%) |
Sep 02, 2021 | 30.54 | 30.88 | 30.50 | 30.82 | 281,649 | +1.13(+3.82%) |