Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.16 | 28.38 | 28.13 | 27.76 | 479,792 | -0.12(-0.43%) |
Nov 29, 2021 | 27.90 | 27.98 | 27.66 | 27.88 | 341,656 | +0.30(+1.09%) |
Nov 26, 2021 | 27.62 | 27.71 | 27.30 | 27.58 | 265,157 | +0.88(+3.30%) |
Nov 24, 2021 | 26.00 | 26.72 | 25.86 | 26.70 | 618,841 | -0.41(-1.51%) |
Nov 23, 2021 | 27.01 | 27.37 | 26.82 | 27.11 | 394,957 | -0.34(-1.24%) |
Nov 22, 2021 | 29.27 | 29.29 | 27.38 | 27.45 | 558,220 | -2.05(-6.95%) |
Nov 19, 2021 | 29.16 | 29.69 | 29.06 | 29.50 | 254,834 | +0.50(+1.71%) |
Nov 18, 2021 | 29.27 | 29.03 | 28.73 | 29.00 | 201,603 | -0.41(-1.38%) |
Nov 17, 2021 | 29.75 | 29.86 | 29.34 | 29.41 | 274,808 | +0.04(+0.14%) |
Nov 16, 2021 | 29.50 | 29.61 | 29.37 | 29.37 | 191,235 | -0.15(-0.51%) |
Nov 15, 2021 | 29.66 | 29.77 | 29.49 | 29.52 | 305,038 | -0.04(-0.14%) |
Nov 12, 2021 | 29.55 | 29.68 | 29.38 | 29.56 | 131,402 | +0.08(+0.27%) |
Nov 11, 2021 | 29.63 | 29.67 | 29.19 | 29.48 | 265,085 | +0.23(+0.79%) |
Nov 10, 2021 | 29.19 | 29.25 | 333,650 | -0.86(-2.86%) | ||
Nov 09, 2021 | 30.72 | 30.72 | 30.08 | 30.11 | 281,673 | -1.35(-4.29%) |
Nov 08, 2021 | 31.50 | 31.65 | 31.39 | 31.46 | 283,868 | -0.35(-1.10%) |
Nov 05, 2021 | 31.89 | 32.00 | 31.62 | 31.81 | 271,292 | +0.08(+0.25%) |
Nov 04, 2021 | 31.09 | 31.73 | 31.02 | 31.73 | 323,556 | +0.93(+3.02%) |
Nov 03, 2021 | 30.65 | 30.80 | 30.33 | 30.80 | 187,540 | +0.69(+2.29%) |
Nov 02, 2021 | 30.13 | 30.35 | 29.90 | 30.11 | 419,259 | +0.31(+1.04%) |
Nov 01, 2021 | 29.65 | 29.85 | 29.17 | 29.80 | 841,757 | -0.57(-1.88%) |
Oct 29, 2021 | 30.05 | 30.37 | 30.02 | 30.37 | 401,228 | -0.43(-1.40%) |
Oct 28, 2021 | 30.70 | 30.84 | 30.53 | 30.80 | 319,969 | -0.10(-0.32%) |
Oct 27, 2021 | 31.49 | 31.60 | 30.90 | 30.90 | 398,936 | -0.64(-2.03%) |
Oct 26, 2021 | 31.48 | 31.54 | 386,595 | +0.27(+0.88%) | ||
Oct 25, 2021 | 31.34 | 31.39 | 31.07 | 31.27 | 308,681 | +0.12(+0.37%) |
Oct 22, 2021 | 31.37 | 31.43 | 30.93 | 31.15 | 520,369 | -0.31(-0.99%) |
Oct 21, 2021 | 30.99 | 31.46 | 30.95 | 31.46 | 631,624 | -0.17(-0.54%) |
Oct 20, 2021 | 31.80 | 31.80 | 31.44 | 31.63 | 313,895 | +0.26(+0.83%) |
Oct 19, 2021 | 31.17 | 31.45 | 31.09 | 31.37 | 272,993 | +0.73(+2.38%) |
Oct 18, 2021 | 30.55 | 30.70 | 30.43 | 30.64 | 503,544 | -0.12(-0.39%) |
Oct 15, 2021 | 30.38 | 30.82 | 30.27 | 30.76 | 345,643 | +0.23(+0.75%) |
Oct 14, 2021 | 30.02 | 30.65 | 29.90 | 30.53 | 524,514 | +1.34(+4.59%) |
Oct 13, 2021 | 28.84 | 29.20 | 28.74 | 29.19 | 292,317 | +1.26(+4.51%) |
Oct 12, 2021 | 27.92 | 28.06 | 27.78 | 27.93 | 182,153 | +0.19(+0.68%) |
Oct 11, 2021 | 27.44 | 28.00 | 27.32 | 27.74 | 214,684 | -0.07(-0.25%) |
Oct 08, 2021 | 27.99 | 28.01 | 27.73 | 27.81 | 420,884 | -0.84(-2.93%) |
Oct 07, 2021 | 28.30 | 28.77 | 28.20 | 28.65 | 367,176 | +0.21(+0.74%) |
Oct 06, 2021 | 28.04 | 28.47 | 27.98 | 28.44 | 495,737 | +0.04(+0.14%) |
Oct 05, 2021 | 28.18 | 28.58 | 28.16 | 28.40 | 473,367 | +1.02(+3.73%) |
Oct 04, 2021 | 28.28 | 28.33 | 27.18 | 27.38 | 541,289 | -0.95(-3.35%) |
Oct 01, 2021 | 28.21 | 28.41 | 27.87 | 28.33 | 505,877 | +0.29(+1.03%) |
Sep 30, 2021 | 28.65 | 28.77 | 27.86 | 28.04 | 335,053 | -0.86(-2.96%) |
Sep 29, 2021 | 29.23 | 29.34 | 28.88 | 28.89 | 311,761 | -0.41(-1.38%) |
Sep 28, 2021 | 29.28 | 29.39 | 28.76 | 29.30 | 628,450 | -1.61(-5.19%) |
Sep 27, 2021 | 31.19 | 31.21 | 30.75 | 30.91 | 204,314 | -0.45(-1.42%) |
Sep 24, 2021 | 31.42 | 31.55 | 31.20 | 31.35 | 432,941 | -0.98(-3.03%) |
Sep 23, 2021 | 32.32 | 32.48 | 32.19 | 32.33 | 720,352 | +0.61(+1.92%) |
Sep 22, 2021 | 31.68 | 31.93 | 31.57 | 31.72 | 286,287 | +0.27(+0.86%) |
Sep 21, 2021 | 31.84 | 31.90 | 31.42 | 31.45 | 707,841 | +0.12(+0.38%) |
Sep 20, 2021 | 31.29 | 31.52 | 31.00 | 31.33 | 413,766 | -0.70(-2.19%) |
Sep 17, 2021 | 32.89 | 32.95 | 31.76 | 32.03 | 373,784 | -0.53(-1.63%) |
Sep 16, 2021 | 32.07 | 32.58 | 32.01 | 32.56 | 329,269 | +0.55(+1.72%) |
Sep 15, 2021 | 31.84 | 32.04 | 31.68 | 32.01 | 150,424 | +0.47(+1.49%) |
Sep 14, 2021 | 31.43 | 31.71 | 31.27 | 31.54 | 236,189 | +0.46(+1.48%) |
Sep 13, 2021 | 31.66 | 31.68 | 30.93 | 31.08 | 1,022,184 | -0.52(-1.65%) |
Sep 10, 2021 | 32.22 | 32.30 | 31.60 | 31.60 | 318,461 | +0.06(+0.19%) |
Sep 09, 2021 | 31.44 | 31.72 | 31.37 | 31.54 | 333,714 | +0.24(+0.77%) |
Sep 08, 2021 | 31.05 | 31.55 | 30.70 | 31.30 | 1,076,449 | -0.01(-0.03%) |
Sep 07, 2021 | 31.69 | 31.79 | 31.29 | 31.31 | 1,486,329 | -0.43(-1.35%) |
Sep 03, 2021 | 31.50 | 31.85 | 31.36 | 31.74 | 563,194 | -0.13(-0.41%) |
Sep 02, 2021 | 32.16 | 32.16 | 31.81 | 31.87 | 859,002 | +0.17(+0.54%) |