Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.00 | 31.40 | 28.80 | 30.00 | 5,390 | -0.30(-0.99%) |
Nov 29, 2021 | 29.00 | 30.40 | 29.00 | 30.30 | 1,177 | +0.40(+1.34%) |
Nov 26, 2021 | 29.20 | 30.00 | 28.80 | 29.90 | 2,036 | -0.10(-0.33%) |
Nov 24, 2021 | 29.20 | 31.00 | 29.00 | 30.00 | 3,762 | +0.70(+2.39%) |
Nov 23, 2021 | 29.00 | 29.70 | 28.60 | 29.30 | 5,283 | +0.30(+1.03%) |
Nov 22, 2021 | 30.00 | 30.00 | 28.60 | 29.00 | 3,939 | -1.20(-3.97%) |
Nov 19, 2021 | 30.30 | 30.52 | 29.60 | 30.20 | 2,466 | -0.40(-1.31%) |
Nov 18, 2021 | 31.40 | 30.60 | 29.70 | 30.60 | 9,319 | -1.40(-4.37%) |
Nov 17, 2021 | 32.30 | 32.30 | 31.02 | 32.00 | 3,553 | +0.00(+0.00%) |
Nov 16, 2021 | 31.20 | 32.60 | 31.20 | 32.00 | 5,934 | +0.30(+0.95%) |
Nov 15, 2021 | 33.10 | 33.40 | 31.45 | 31.70 | 4,411 | -1.70(-5.09%) |
Nov 12, 2021 | 32.90 | 33.60 | 32.20 | 33.40 | 5,617 | +0.20(+0.60%) |
Nov 11, 2021 | 33.90 | 35.30 | 32.40 | 33.20 | 21,274 | -0.70(-2.06%) |
Nov 10, 2021 | 32.90 | 33.90 | 29,516 | +1.40(+4.31%) | ||
Nov 09, 2021 | 32.50 | 35.36 | 30.50 | 32.50 | 40,490 | +0.20(+0.62%) |
Nov 08, 2021 | 31.70 | 34.40 | 31.00 | 32.30 | 22,116 | +0.70(+2.22%) |
Nov 05, 2021 | 31.10 | 31.80 | 30.40 | 31.60 | 5,332 | +0.30(+0.96%) |
Nov 04, 2021 | 32.30 | 32.70 | 30.30 | 31.30 | 9,765 | -0.80(-2.49%) |
Nov 03, 2021 | 33.00 | 33.40 | 31.05 | 32.10 | 9,880 | -0.60(-1.83%) |
Nov 02, 2021 | 30.60 | 35.80 | 29.90 | 32.70 | 71,515 | +1.90(+6.17%) |
Nov 01, 2021 | 30.30 | 30.93 | 30.20 | 30.80 | 4,427 | +0.60(+1.99%) |
Oct 29, 2021 | 29.80 | 30.50 | 29.20 | 30.20 | 6,505 | +0.10(+0.33%) |
Oct 28, 2021 | 30.20 | 30.75 | 29.00 | 30.10 | 5,028 | -0.20(-0.66%) |
Oct 27, 2021 | 30.30 | 31.40 | 29.00 | 30.30 | 32,124 | -0.50(-1.62%) |
Oct 26, 2021 | 31.10 | 30.80 | 20,113 | -0.60(-1.91%) | ||
Oct 25, 2021 | 31.30 | 31.50 | 29.55 | 31.40 | 5,558 | +0.60(+1.95%) |
Oct 22, 2021 | 30.00 | 30.90 | 30.00 | 30.80 | 7,891 | +0.50(+1.65%) |
Oct 21, 2021 | 31.50 | 32.55 | 29.59 | 30.30 | 11,850 | -1.40(-4.42%) |
Oct 20, 2021 | 29.20 | 32.00 | 28.80 | 31.70 | 55,202 | +2.50(+8.56%) |
Oct 19, 2021 | 28.90 | 29.60 | 28.02 | 29.20 | 5,730 | +0.00(+0.00%) |
Oct 18, 2021 | 27.50 | 29.50 | 27.00 | 29.20 | 9,931 | +1.10(+3.91%) |
Oct 15, 2021 | 27.50 | 28.40 | 26.00 | 28.10 | 10,631 | +0.80(+2.93%) |
Oct 14, 2021 | 27.10 | 27.60 | 26.00 | 27.30 | 6,837 | -0.40(-1.44%) |
Oct 13, 2021 | 26.90 | 28.12 | 26.10 | 27.70 | 15,784 | +1.30(+4.92%) |
Oct 12, 2021 | 25.30 | 26.40 | 24.60 | 26.40 | 6,394 | +0.40(+1.54%) |
Oct 11, 2021 | 25.80 | 26.69 | 24.50 | 26.00 | 10,377 | +0.20(+0.78%) |
Oct 08, 2021 | 25.60 | 26.00 | 25.20 | 25.80 | 4,981 | -0.10(-0.39%) |
Oct 07, 2021 | 25.30 | 26.70 | 25.00 | 25.90 | 11,952 | +0.70(+2.78%) |
Oct 06, 2021 | 24.10 | 25.70 | 24.10 | 25.20 | 13,384 | +0.40(+1.61%) |
Oct 05, 2021 | 24.50 | 25.80 | 24.10 | 24.80 | 5,785 | +0.20(+0.81%) |
Oct 04, 2021 | 25.50 | 26.20 | 24.50 | 24.60 | 11,463 | -1.20(-4.65%) |
Oct 01, 2021 | 26.60 | 26.60 | 25.40 | 25.80 | 4,388 | -0.80(-3.01%) |
Sep 30, 2021 | 25.20 | 27.30 | 24.90 | 26.60 | 14,138 | +0.70(+2.70%) |
Sep 29, 2021 | 26.90 | 26.90 | 25.40 | 25.90 | 8,125 | -0.50(-1.89%) |
Sep 28, 2021 | 25.70 | 27.60 | 25.70 | 26.40 | 9,821 | -1.00(-3.65%) |
Sep 27, 2021 | 26.70 | 27.60 | 26.10 | 27.40 | 5,869 | +0.90(+3.40%) |
Sep 24, 2021 | 27.20 | 27.80 | 26.50 | 26.50 | 7,869 | -1.30(-4.68%) |
Sep 23, 2021 | 27.70 | 27.80 | 26.90 | 27.80 | 12,664 | -0.10(-0.36%) |
Sep 22, 2021 | 27.60 | 28.50 | 26.50 | 27.90 | 12,767 | +0.50(+1.82%) |
Sep 21, 2021 | 27.70 | 27.80 | 26.80 | 27.40 | 11,487 | -0.20(-0.72%) |
Sep 20, 2021 | 27.70 | 28.88 | 27.00 | 27.60 | 15,096 | -1.40(-4.83%) |
Sep 17, 2021 | 28.50 | 29.00 | 28.20 | 29.00 | 7,958 | +0.50(+1.75%) |
Sep 16, 2021 | 29.00 | 29.20 | 28.10 | 28.50 | 7,722 | -0.80(-2.73%) |
Sep 15, 2021 | 29.40 | 29.40 | 28.10 | 29.30 | 10,744 | -0.20(-0.68%) |
Sep 14, 2021 | 30.30 | 30.30 | 29.10 | 29.50 | 8,446 | -0.70(-2.32%) |
Sep 13, 2021 | 30.20 | 30.50 | 29.40 | 30.20 | 11,052 | -0.20(-0.66%) |
Sep 10, 2021 | 29.80 | 31.50 | 29.70 | 30.40 | 19,452 | +0.40(+1.33%) |
Sep 09, 2021 | 29.10 | 30.30 | 28.70 | 30.00 | 27,135 | +0.70(+2.39%) |
Sep 08, 2021 | 30.50 | 30.60 | 28.50 | 29.30 | 36,724 | -1.20(-3.93%) |
Sep 07, 2021 | 31.20 | 31.70 | 30.30 | 30.50 | 24,884 | -0.70(-2.24%) |
Sep 03, 2021 | 31.60 | 32.49 | 31.13 | 31.20 | 79,765 | -0.70(-2.19%) |
Sep 02, 2021 | 33.00 | 33.70 | 31.30 | 31.90 | 106,919 | -1.40(-4.20%) |