Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.06 | 30.44 | 29.87 | 29.89 | 2,958,953 | -0.41(-1.35%) |
Nov 29, 2021 | 30.25 | 30.51 | 29.91 | 30.30 | 2,814,532 | +0.29(+0.96%) |
Nov 26, 2021 | 30.06 | 30.17 | 29.66 | 30.01 | 1,076,164 | -0.31(-1.02%) |
Nov 24, 2021 | 30.18 | 30.36 | 30.18 | 30.32 | 529,373 | +0.06(+0.20%) |
Nov 23, 2021 | 30.12 | 30.48 | 30.09 | 30.26 | 1,463,079 | +0.13(+0.43%) |
Nov 22, 2021 | 30.37 | 30.44 | 30.11 | 30.13 | 939,557 | -0.11(-0.36%) |
Nov 19, 2021 | 30.16 | 30.33 | 30.12 | 30.24 | 939,930 | -0.08(-0.26%) |
Nov 18, 2021 | 30.23 | 30.35 | 30.03 | 30.32 | 1,239,251 | +0.06(+0.20%) |
Nov 17, 2021 | 30.36 | 30.48 | 30.04 | 30.26 | 2,626,421 | -0.10(-0.33%) |
Nov 16, 2021 | 30.37 | 30.70 | 30.28 | 30.36 | 2,072,493 | -0.13(-0.42%) |
Nov 15, 2021 | 30.60 | 30.70 | 30.35 | 30.49 | 1,611,736 | -0.14(-0.45%) |
Nov 12, 2021 | 30.56 | 30.73 | 30.27 | 30.62 | 1,164,909 | +0.14(+0.46%) |
Nov 11, 2021 | 30.32 | 30.62 | 30.14 | 30.49 | 1,537,124 | +0.34(+1.12%) |
Nov 10, 2021 | 30.11 | 30.15 | 1,269,264 | -0.02(-0.07%) | ||
Nov 09, 2021 | 30.21 | 30.30 | 29.99 | 30.17 | 1,911,356 | +0.08(+0.26%) |
Nov 08, 2021 | 30.22 | 30.34 | 29.93 | 30.09 | 1,208,155 | -0.06(-0.20%) |
Nov 05, 2021 | 30.13 | 30.44 | 29.88 | 30.15 | 3,427,462 | +0.24(+0.80%) |
Nov 04, 2021 | 29.97 | 30.33 | 29.45 | 29.91 | 4,999,720 | -0.08(-0.27%) |
Nov 03, 2021 | 30.21 | 30.36 | 29.86 | 29.99 | 717,864 | -0.24(-0.79%) |
Nov 02, 2021 | 29.82 | 30.57 | 29.82 | 30.23 | 1,015,635 | +0.55(+1.84%) |
Nov 01, 2021 | 30.10 | 30.03 | 29.40 | 29.68 | 908,370 | -0.16(-0.53%) |
Oct 29, 2021 | 28.70 | 30.11 | 28.51 | 29.84 | 2,562,523 | +1.12(+3.92%) |
Oct 28, 2021 | 27.12 | 29.11 | 26.97 | 28.71 | 2,616,385 | +2.08(+7.81%) |
Oct 27, 2021 | 26.84 | 26.99 | 26.58 | 26.63 | 490,505 | -0.29(-1.07%) |
Oct 26, 2021 | 27.10 | 26.88 | 26.92 | 291,367 | -0.03(-0.11%) | |
Oct 25, 2021 | 26.82 | 27.25 | 26.82 | 26.95 | 433,383 | +0.10(+0.37%) |
Oct 22, 2021 | 26.90 | 26.92 | 26.72 | 26.85 | 358,352 | +0.05(+0.19%) |
Oct 21, 2021 | 26.64 | 26.99 | 26.54 | 26.80 | 402,602 | +0.17(+0.64%) |
Oct 20, 2021 | 26.52 | 26.81 | 26.34 | 26.63 | 572,230 | +0.13(+0.49%) |
Oct 19, 2021 | 26.44 | 26.64 | 26.34 | 26.50 | 306,369 | +0.11(+0.41%) |
Oct 18, 2021 | 26.33 | 26.55 | 26.33 | 26.39 | 326,110 | -0.24(-0.90%) |
Oct 15, 2021 | 26.87 | 26.92 | 26.58 | 26.63 | 332,521 | +0.05(+0.19%) |
Oct 14, 2021 | 26.18 | 26.69 | 26.06 | 26.58 | 524,200 | +0.61(+2.34%) |
Oct 13, 2021 | 26.12 | 26.12 | 25.78 | 25.98 | 336,462 | -0.10(-0.38%) |
Oct 12, 2021 | 26.11 | 26.27 | 25.97 | 26.08 | 271,358 | -0.11(-0.42%) |
Oct 11, 2021 | 26.48 | 26.68 | 26.15 | 26.19 | 197,558 | -0.30(-1.13%) |
Oct 08, 2021 | 26.31 | 26.57 | 26.17 | 26.48 | 310,686 | +0.04(+0.15%) |
Oct 07, 2021 | 26.76 | 27.00 | 26.36 | 26.44 | 428,455 | +0.07(+0.26%) |
Oct 06, 2021 | 25.77 | 26.45 | 25.72 | 26.37 | 970,290 | +0.37(+1.42%) |
Oct 05, 2021 | 25.88 | 26.38 | 25.83 | 26.01 | 345,059 | +0.19(+0.73%) |
Oct 04, 2021 | 25.89 | 26.29 | 25.81 | 25.82 | 578,167 | -0.18(-0.69%) |
Oct 01, 2021 | 26.03 | 26.34 | 25.72 | 26.00 | 702,641 | -0.01(-0.04%) |
Sep 30, 2021 | 26.13 | 26.53 | 25.99 | 26.01 | 584,589 | +0.09(+0.35%) |
Sep 29, 2021 | 26.13 | 26.13 | 25.75 | 25.92 | 467,005 | -0.12(-0.46%) |
Sep 28, 2021 | 26.64 | 26.77 | 26.03 | 26.04 | 400,073 | -0.64(-2.39%) |
Sep 27, 2021 | 26.56 | 26.89 | 26.56 | 26.67 | 292,857 | +0.12(+0.45%) |
Sep 24, 2021 | 26.75 | 26.98 | 26.52 | 26.55 | 291,851 | -0.32(-1.19%) |
Sep 23, 2021 | 26.66 | 27.00 | 26.63 | 26.87 | 289,810 | +0.41(+1.54%) |
Sep 22, 2021 | 26.29 | 26.70 | 26.24 | 26.46 | 270,635 | +0.34(+1.30%) |
Sep 21, 2021 | 26.26 | 26.29 | 25.78 | 26.13 | 474,341 | +0.11(+0.42%) |
Sep 20, 2021 | 26.05 | 26.07 | 25.70 | 26.02 | 661,982 | -0.39(-1.47%) |
Sep 17, 2021 | 26.61 | 26.65 | 26.15 | 26.40 | 981,645 | -0.13(-0.49%) |
Sep 16, 2021 | 26.73 | 26.82 | 26.43 | 26.53 | 182,147 | -0.18(-0.67%) |
Sep 15, 2021 | 26.52 | 26.89 | 26.48 | 26.71 | 453,976 | +0.24(+0.90%) |
Sep 14, 2021 | 26.93 | 27.03 | 26.34 | 26.47 | 803,972 | -0.40(-1.48%) |
Sep 13, 2021 | 26.73 | 26.89 | 26.54 | 26.87 | 515,328 | +0.35(+1.31%) |
Sep 10, 2021 | 26.91 | 26.97 | 26.42 | 26.52 | 247,991 | -0.19(-0.71%) |
Sep 09, 2021 | 26.69 | 27.14 | 26.67 | 26.71 | 328,053 | -0.06(-0.22%) |
Sep 08, 2021 | 26.90 | 27.03 | 26.60 | 26.77 | 307,237 | -0.24(-0.88%) |
Sep 07, 2021 | 27.25 | 27.26 | 26.99 | 27.01 | 312,667 | -0.25(-0.91%) |
Sep 03, 2021 | 27.12 | 27.39 | 26.92 | 27.26 | 353,751 | +0.06(+0.22%) |
Sep 02, 2021 | 27.10 | 27.42 | 26.98 | 27.20 | 310,939 | +0.16(+0.59%) |