Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.10 | 30.10 | 30.10 | 74 | -0.13(-0.45%) | |
Nov 29, 2021 | 30.01 | 30.62 | 30.01 | 30.23 | 1,214 | +0.01(+0.05%) |
Nov 26, 2021 | 30.40 | 30.65 | 30.22 | 30.22 | 3,458 | -0.60(-1.95%) |
Nov 24, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 552 | +0.00(+0.00%) |
Nov 23, 2021 | 30.99 | 30.99 | 30.82 | 30.82 | 270 | -0.05(-0.16%) |
Nov 22, 2021 | 31.45 | 32.00 | 30.87 | 30.87 | 2,723 | +0.37(+1.21%) |
Nov 19, 2021 | 30.59 | 30.59 | 30.50 | 30.50 | 6,336 | +0.50(+1.67%) |
Nov 18, 2021 | 29.33 | 30.50 | 29.33 | 30.00 | 1,197 | +0.00(+0.00%) |
Nov 17, 2021 | 30.57 | 30.57 | 30.00 | 30.00 | 1,376 | -0.87(-2.82%) |
Nov 16, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 516 | +0.72(+2.40%) |
Nov 15, 2021 | 30.53 | 30.53 | 30.07 | 30.15 | 2,682 | -0.65(-2.12%) |
Nov 12, 2021 | 30.21 | 30.80 | 30.21 | 30.80 | 485 | +0.53(+1.75%) |
Nov 11, 2021 | 29.65 | 30.27 | 29.65 | 30.27 | 277 | -0.13(-0.43%) |
Nov 09, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 486 | +0.07(+0.23%) |
Nov 08, 2021 | 30.05 | 30.64 | 30.05 | 30.33 | 6,227 | -1.40(-4.41%) |
Nov 05, 2021 | 30.16 | 31.73 | 30.16 | 31.73 | 3,723 | -0.07(-0.22%) |
Nov 04, 2021 | 32.59 | 32.59 | 31.64 | 31.80 | 2,100 | -0.25(-0.78%) |
Nov 03, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 500 | -0.23(-0.71%) |
Nov 02, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 234 | +0.73(+2.31%) |
Oct 29, 2021 | 31.55 | 31.55 | 31.55 | 0 | +0.11(+0.35%) | |
Oct 28, 2021 | 31.99 | 31.99 | 31.44 | 31.44 | 2,114 | -1.08(-3.32%) |
Oct 27, 2021 | 30.81 | 32.52 | 30.80 | 32.52 | 1,144 | +0.72(+2.26%) |
Oct 26, 2021 | 31.94 | 31.80 | 31.80 | 1,451 | +0.45(+1.44%) | |
Oct 25, 2021 | 30.80 | 31.35 | 30.63 | 31.35 | 4,013 | +0.54(+1.76%) |
Oct 22, 2021 | 31.82 | 31.82 | 30.81 | 30.81 | 577 | -0.34(-1.10%) |
Oct 21, 2021 | 31.22 | 31.22 | 30.67 | 31.15 | 628 | -1.32(-4.07%) |
Oct 19, 2021 | 32.47 | 32.47 | 32.47 | 13 | +0.52(+1.63%) | |
Oct 18, 2021 | 31.95 | 31.95 | 31.95 | 31.95 | 301 | -0.79(-2.43%) |
Oct 15, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 409 | +0.55(+1.72%) |
Oct 13, 2021 | 32.19 | 32.19 | 32.19 | 84 | +0.30(+0.95%) | |
Oct 12, 2021 | 31.89 | 31.89 | 31.89 | 31.89 | 246 | +0.03(+0.09%) |
Oct 11, 2021 | 31.31 | 32.34 | 31.31 | 31.86 | 1,714 | +1.07(+3.48%) |
Oct 08, 2021 | 30.47 | 30.79 | 30.47 | 30.79 | 1,554 | -1.01(-3.18%) |
Oct 07, 2021 | 31.95 | 31.96 | 31.58 | 31.80 | 1,937 | -0.41(-1.27%) |
Oct 06, 2021 | 31.58 | 32.22 | 31.58 | 32.21 | 2,264 | +0.61(+1.93%) |
Oct 05, 2021 | 32.00 | 32.00 | 31.53 | 31.60 | 1,072 | +1.23(+4.05%) |
Oct 04, 2021 | 30.40 | 30.40 | 30.35 | 30.37 | 1,448 | -0.75(-2.41%) |
Oct 01, 2021 | 31.02 | 31.12 | 30.70 | 31.12 | 2,418 | -0.63(-1.98%) |
Sep 30, 2021 | 32.64 | 32.64 | 31.02 | 31.75 | 3,029 | +0.73(+2.34%) |
Sep 29, 2021 | 31.82 | 32.23 | 31.02 | 31.02 | 1,387 | -0.83(-2.59%) |
Sep 28, 2021 | 31.02 | 32.47 | 31.02 | 31.85 | 5,466 | -0.29(-0.90%) |
Sep 27, 2021 | 32.45 | 32.45 | 31.11 | 32.14 | 905 | +0.34(+1.09%) |
Sep 24, 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 215 | +0.02(+0.06%) |
Sep 23, 2021 | 31.82 | 31.82 | 31.07 | 31.77 | 1,345 | +0.04(+0.14%) |
Sep 22, 2021 | 32.27 | 32.27 | 30.95 | 31.73 | 5,538 | -0.13(-0.40%) |
Sep 21, 2021 | 32.50 | 32.68 | 31.86 | 31.86 | 3,420 | -0.62(-1.92%) |
Sep 20, 2021 | 32.19 | 32.58 | 31.45 | 32.48 | 7,247 | +0.24(+0.74%) |
Sep 17, 2021 | 32.24 | 32.80 | 32.24 | 32.24 | 2,794 | -0.92(-2.77%) |
Sep 16, 2021 | 32.40 | 33.16 | 32.40 | 33.16 | 2,963 | +0.44(+1.34%) |
Sep 15, 2021 | 32.72 | 32.72 | 32.72 | 32.72 | 254 | +0.06(+0.20%) |
Sep 14, 2021 | 32.62 | 33.18 | 32.62 | 32.66 | 2,373 | -0.57(-1.73%) |
Sep 13, 2021 | 32.58 | 33.23 | 32.58 | 33.23 | 235 | +0.56(+1.71%) |
Sep 10, 2021 | 33.00 | 33.37 | 32.50 | 32.67 | 2,946 | +0.33(+1.02%) |
Sep 09, 2021 | 31.88 | 32.50 | 31.88 | 32.34 | 1,305 | +0.73(+2.31%) |
Sep 08, 2021 | 31.78 | 31.78 | 31.61 | 31.61 | 5,195 | +0.25(+0.78%) |
Sep 07, 2021 | 31.39 | 31.95 | 31.24 | 31.36 | 3,233 | -0.03(-0.08%) |
Sep 03, 2021 | 31.00 | 31.39 | 31.00 | 31.39 | 2,782 | +0.79(+2.58%) |
Sep 02, 2021 | 30.50 | 30.60 | 30.50 | 30.60 | 11,014 | +0.25(+0.82%) |