Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.93 | 29.23 | 28.88 | 28.90 | 177,252 | -0.20(-0.69%) |
Nov 29, 2021 | 29.55 | 29.55 | 28.92 | 29.11 | 104,829 | -0.32(-1.09%) |
Nov 26, 2021 | 30.14 | 30.45 | 29.43 | 29.43 | 71,311 | -1.03(-3.38%) |
Nov 24, 2021 | 30.37 | 30.60 | 30.10 | 30.46 | 60,236 | +0.12(+0.39%) |
Nov 23, 2021 | 30.14 | 30.50 | 30.01 | 30.34 | 85,838 | +0.33(+1.10%) |
Nov 22, 2021 | 29.61 | 30.10 | 29.45 | 30.01 | 76,264 | +0.45(+1.52%) |
Nov 19, 2021 | 29.61 | 29.85 | 29.41 | 29.56 | 98,116 | -0.15(-0.50%) |
Nov 18, 2021 | 30.14 | 29.81 | 29.55 | 29.70 | 89,555 | -0.44(-1.46%) |
Nov 17, 2021 | 29.55 | 30.19 | 29.53 | 30.15 | 126,639 | +0.51(+1.71%) |
Nov 16, 2021 | 29.55 | 29.68 | 29.20 | 29.64 | 120,728 | +0.00(+0.00%) |
Nov 15, 2021 | 29.47 | 29.72 | 29.20 | 29.64 | 81,763 | +0.30(+1.03%) |
Nov 12, 2021 | 29.62 | 29.62 | 29.25 | 29.34 | 111,517 | -0.21(-0.72%) |
Nov 11, 2021 | 29.73 | 29.75 | 29.36 | 29.55 | 84,166 | -0.11(-0.37%) |
Nov 10, 2021 | 29.94 | 29.66 | 87,117 | -0.29(-0.98%) | ||
Nov 09, 2021 | 30.17 | 30.54 | 29.92 | 29.95 | 85,350 | -0.23(-0.76%) |
Nov 08, 2021 | 30.64 | 30.64 | 30.10 | 30.18 | 96,141 | -0.42(-1.38%) |
Nov 05, 2021 | 30.81 | 31.04 | 30.53 | 30.60 | 110,701 | +0.06(+0.18%) |
Nov 04, 2021 | 30.99 | 31.19 | 30.45 | 30.55 | 74,727 | -0.61(-1.95%) |
Nov 03, 2021 | 29.92 | 31.25 | 29.92 | 31.16 | 219,282 | +1.37(+4.60%) |
Nov 02, 2021 | 29.75 | 30.04 | 29.43 | 29.79 | 124,050 | -0.01(-0.03%) |
Nov 01, 2021 | 29.07 | 29.88 | 29.09 | 29.80 | 153,415 | +0.71(+2.43%) |
Oct 29, 2021 | 29.09 | 29.41 | 28.90 | 29.09 | 259,911 | -0.19(-0.66%) |
Oct 28, 2021 | 29.20 | 29.41 | 28.89 | 29.28 | 153,649 | +0.28(+0.98%) |
Oct 27, 2021 | 28.90 | 29.22 | 28.85 | 29.00 | 103,792 | +0.03(+0.10%) |
Oct 26, 2021 | 28.84 | 28.97 | 117,467 | +0.05(+0.16%) | ||
Oct 25, 2021 | 28.94 | 29.07 | 28.66 | 28.92 | 76,364 | -0.05(-0.16%) |
Oct 22, 2021 | 29.02 | 29.23 | 28.89 | 28.97 | 78,232 | -0.15(-0.51%) |
Oct 21, 2021 | 29.44 | 29.66 | 29.03 | 29.12 | 96,662 | -0.24(-0.81%) |
Oct 20, 2021 | 29.35 | 29.74 | 29.20 | 29.35 | 87,120 | +0.06(+0.22%) |
Oct 19, 2021 | 29.01 | 29.35 | 28.88 | 29.29 | 106,909 | +0.28(+0.95%) |
Oct 18, 2021 | 28.82 | 29.36 | 28.67 | 29.01 | 156,121 | +0.10(+0.35%) |
Oct 15, 2021 | 29.31 | 29.41 | 28.90 | 28.91 | 114,180 | -0.23(-0.79%) |
Oct 14, 2021 | 28.73 | 29.16 | 28.67 | 29.14 | 82,035 | +0.49(+1.70%) |
Oct 13, 2021 | 28.67 | 28.69 | 28.43 | 28.66 | 57,118 | -0.11(-0.38%) |
Oct 12, 2021 | 28.77 | 28.95 | 28.64 | 28.77 | 62,468 | +0.00(+0.00%) |
Oct 11, 2021 | 28.62 | 28.98 | 28.50 | 28.77 | 76,913 | +0.07(+0.26%) |
Oct 08, 2021 | 29.11 | 29.22 | 28.67 | 28.69 | 108,248 | -0.44(-1.51%) |
Oct 07, 2021 | 28.91 | 29.44 | 28.72 | 29.13 | 233,716 | +0.34(+1.18%) |
Oct 06, 2021 | 28.37 | 28.83 | 28.24 | 28.80 | 141,168 | +0.26(+0.90%) |
Oct 05, 2021 | 28.36 | 28.69 | 28.20 | 28.54 | 161,229 | +0.19(+0.68%) |
Oct 04, 2021 | 27.89 | 28.58 | 27.89 | 28.35 | 154,663 | +0.36(+1.28%) |
Oct 01, 2021 | 27.97 | 28.15 | 27.67 | 27.99 | 115,783 | +0.10(+0.36%) |
Sep 30, 2021 | 28.13 | 28.20 | 27.75 | 27.89 | 160,771 | -0.43(-1.52%) |
Sep 29, 2021 | 27.82 | 28.42 | 27.82 | 28.32 | 128,077 | +0.51(+1.85%) |
Sep 28, 2021 | 27.76 | 28.11 | 27.72 | 27.81 | 118,583 | -0.11(-0.39%) |
Sep 27, 2021 | 27.85 | 28.35 | 27.85 | 27.92 | 131,465 | +0.16(+0.56%) |
Sep 24, 2021 | 27.54 | 27.84 | 27.45 | 27.76 | 127,263 | +0.09(+0.33%) |
Sep 23, 2021 | 27.76 | 27.95 | 27.58 | 27.67 | 88,107 | -0.06(-0.23%) |
Sep 22, 2021 | 28.01 | 28.05 | 27.60 | 27.73 | 115,930 | -0.10(-0.36%) |
Sep 21, 2021 | 28.72 | 28.72 | 27.79 | 27.83 | 198,872 | -0.81(-2.82%) |
Sep 20, 2021 | 28.18 | 28.78 | 28.18 | 28.64 | 274,024 | +0.18(+0.64%) |
Sep 17, 2021 | 27.91 | 28.70 | 27.81 | 28.46 | 715,748 | +0.59(+2.10%) |
Sep 16, 2021 | 27.94 | 28.17 | 27.38 | 27.87 | 195,738 | +0.02(+0.07%) |
Sep 15, 2021 | 27.70 | 27.96 | 27.51 | 27.85 | 232,055 | +0.22(+0.80%) |
Sep 14, 2021 | 27.73 | 27.81 | 27.40 | 27.63 | 191,449 | -0.05(-0.17%) |
Sep 13, 2021 | 28.00 | 28.38 | 27.63 | 27.68 | 163,275 | -0.15(-0.53%) |
Sep 10, 2021 | 28.31 | 28.41 | 27.76 | 27.82 | 213,828 | -0.52(-1.84%) |
Sep 09, 2021 | 28.69 | 28.90 | 28.30 | 28.35 | 171,731 | -0.57(-1.97%) |
Sep 08, 2021 | 28.37 | 29.20 | 28.17 | 28.91 | 331,153 | +0.61(+2.17%) |
Sep 07, 2021 | 28.88 | 28.92 | 28.24 | 28.30 | 278,986 | -0.65(-2.25%) |
Sep 03, 2021 | 29.04 | 29.14 | 28.81 | 28.95 | 198,907 | -0.27(-0.91%) |
Sep 02, 2021 | 29.07 | 29.42 | 28.85 | 29.22 | 160,725 | +0.14(+0.47%) |