Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.77 | 29.89 | 29.77 | 29.82 | 13,263 | -0.24(-0.79%) |
Nov 29, 2021 | 29.97 | 30.09 | 29.95 | 30.06 | 11,971 | +0.21(+0.71%) |
Nov 26, 2021 | 30.10 | 30.10 | 29.85 | 29.85 | 410 | -0.32(-1.04%) |
Nov 24, 2021 | 30.11 | 30.16 | 30.09 | 30.16 | 14,693 | +0.03(+0.11%) |
Nov 23, 2021 | 30.07 | 30.13 | 30.04 | 30.13 | 5,523 | -0.00(-0.00%) |
Nov 22, 2021 | 30.26 | 30.26 | 30.13 | 30.13 | 4,416 | -0.03(-0.09%) |
Nov 19, 2021 | 30.18 | 30.20 | 30.12 | 30.16 | 6,612 | -0.02(-0.08%) |
Nov 18, 2021 | 30.14 | 30.18 | 30.18 | 30.18 | 9,083 | +0.03(+0.10%) |
Nov 17, 2021 | 30.20 | 30.20 | 30.13 | 30.15 | 4,696 | -0.03(-0.11%) |
Nov 16, 2021 | 30.21 | 30.21 | 30.18 | 30.18 | 2,866 | +0.02(+0.06%) |
Nov 15, 2021 | 30.21 | 30.21 | 30.14 | 30.17 | 3,552 | -0.00(-0.01%) |
Nov 12, 2021 | 30.22 | 30.22 | 30.13 | 30.17 | 25,913 | +0.07(+0.22%) |
Nov 11, 2021 | 30.11 | 30.12 | 30.09 | 30.10 | 7,680 | +0.02(+0.08%) |
Nov 10, 2021 | 30.15 | 30.07 | 30.08 | 21,387 | -0.06(-0.20%) | |
Nov 09, 2021 | 30.15 | 30.16 | 30.13 | 30.14 | 1,953 | -0.04(-0.13%) |
Nov 08, 2021 | 30.21 | 30.21 | 30.15 | 30.18 | 7,075 | -0.01(-0.03%) |
Nov 05, 2021 | 30.28 | 30.28 | 30.14 | 30.19 | 2,546 | +0.01(+0.05%) |
Nov 04, 2021 | 30.16 | 30.19 | 30.13 | 30.18 | 5,328 | +0.04(+0.13%) |
Nov 03, 2021 | 30.08 | 30.14 | 30.04 | 30.14 | 37,811 | +0.03(+0.10%) |
Nov 02, 2021 | 30.00 | 30.10 | 30.00 | 30.10 | 18,946 | +0.06(+0.21%) |
Nov 01, 2021 | 29.97 | 30.04 | 29.95 | 30.04 | 19,937 | +0.02(+0.07%) |
Oct 29, 2021 | 29.92 | 30.03 | 29.92 | 30.02 | 18,573 | +0.02(+0.06%) |
Oct 28, 2021 | 29.93 | 30.00 | 29.93 | 30.00 | 33,316 | +0.11(+0.36%) |
Oct 27, 2021 | 29.93 | 29.96 | 29.89 | 29.89 | 11,936 | -0.05(-0.15%) |
Oct 26, 2021 | 30.08 | 29.94 | 12,168 | +0.02(+0.07%) | ||
Oct 25, 2021 | 29.87 | 30.01 | 29.87 | 29.92 | 23,179 | +0.04(+0.13%) |
Oct 22, 2021 | 29.89 | 29.90 | 29.83 | 29.88 | 51,832 | -0.02(-0.05%) |
Oct 21, 2021 | 29.84 | 29.90 | 29.82 | 29.90 | 18,833 | -0.02(-0.08%) |
Oct 20, 2021 | 29.83 | 29.92 | 29.81 | 29.92 | 60,514 | +0.12(+0.40%) |
Oct 19, 2021 | 29.72 | 29.81 | 29.72 | 29.80 | 39,462 | +0.07(+0.25%) |
Oct 18, 2021 | 29.74 | 29.77 | 29.67 | 29.73 | 119,697 | -0.00(-0.02%) |
Oct 15, 2021 | 29.66 | 29.74 | 29.66 | 29.73 | 39,364 | +0.12(+0.39%) |
Oct 14, 2021 | 29.61 | 29.68 | 29.59 | 29.61 | 7,889 | +0.15(+0.53%) |
Oct 13, 2021 | 29.49 | 29.49 | 29.39 | 29.46 | 3,779 | +0.08(+0.28%) |
Oct 12, 2021 | 29.41 | 29.46 | 29.37 | 29.38 | 71,132 | -0.01(-0.04%) |
Oct 11, 2021 | 29.49 | 29.50 | 29.39 | 29.39 | 7,289 | -0.04(-0.14%) |
Oct 08, 2021 | 29.46 | 29.54 | 29.43 | 29.43 | 13,184 | +0.00(+0.00%) |
Oct 07, 2021 | 29.37 | 29.59 | 29.37 | 29.43 | 7,638 | +0.08(+0.27%) |
Oct 06, 2021 | 29.27 | 29.35 | 29.18 | 29.35 | 29,018 | +0.00(+0.00%) |
Oct 05, 2021 | 29.24 | 29.40 | 29.24 | 29.35 | 4,911 | +0.14(+0.48%) |
Oct 04, 2021 | 29.29 | 29.29 | 29.10 | 29.21 | 3,542 | -0.14(-0.49%) |
Oct 01, 2021 | 29.20 | 29.40 | 29.14 | 29.35 | 9,539 | +0.13(+0.46%) |
Sep 30, 2021 | 29.31 | 29.38 | 29.18 | 29.22 | 58,676 | -0.14(-0.48%) |
Sep 29, 2021 | 29.39 | 29.44 | 29.28 | 29.36 | 34,441 | +0.02(+0.07%) |
Sep 28, 2021 | 29.56 | 29.56 | 29.30 | 29.34 | 14,154 | -0.30(-1.01%) |
Sep 27, 2021 | 29.61 | 29.66 | 29.53 | 29.64 | 10,068 | -0.03(-0.10%) |
Sep 24, 2021 | 29.60 | 29.67 | 29.58 | 29.67 | 8,589 | +0.09(+0.30%) |
Sep 23, 2021 | 29.60 | 29.66 | 29.52 | 29.58 | 10,868 | +0.10(+0.34%) |
Sep 22, 2021 | 29.34 | 29.50 | 29.34 | 29.48 | 6,290 | +0.13(+0.44%) |
Sep 21, 2021 | 29.36 | 29.41 | 29.25 | 29.35 | 41,781 | +0.10(+0.34%) |
Sep 20, 2021 | 29.46 | 29.46 | 29.10 | 29.25 | 27,662 | -0.29(-0.97%) |
Sep 17, 2021 | 29.52 | 29.54 | 29.49 | 29.54 | 1,477 | -0.15(-0.52%) |
Sep 16, 2021 | 29.68 | 29.69 | 29.56 | 29.69 | 6,042 | +0.04(+0.13%) |
Sep 15, 2021 | 29.58 | 29.69 | 29.58 | 29.65 | 35,002 | +0.15(+0.51%) |
Sep 14, 2021 | 29.61 | 29.63 | 29.49 | 29.50 | 11,191 | -0.04(-0.14%) |
Sep 13, 2021 | 29.57 | 29.64 | 29.48 | 29.54 | 2,898 | +0.02(+0.07%) |
Sep 10, 2021 | 29.58 | 29.64 | 29.52 | 29.52 | 10,543 | -0.07(-0.24%) |
Sep 09, 2021 | 29.81 | 29.81 | 29.59 | 29.59 | 24,449 | -0.04(-0.13%) |
Sep 08, 2021 | 29.82 | 29.82 | 29.63 | 29.63 | 9,894 | -0.12(-0.40%) |
Sep 07, 2021 | 29.70 | 29.78 | 29.65 | 29.75 | 8,545 | -0.02(-0.07%) |
Sep 03, 2021 | 29.75 | 29.82 | 29.71 | 29.77 | 2,391 | +0.06(+0.20%) |
Sep 02, 2021 | 29.83 | 29.83 | 29.71 | 29.71 | 4,493 | +0.03(+0.10%) |