Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2021 | 29.87 | 0 | +0.00(+0.00%) | |||
Dec 01, 2021 | 29.87 | 29.88 | 29.87 | 29.87 | 1,199 | +0.00(+0.00%) |
Nov 30, 2021 | 29.87 | 29.90 | 29.87 | 29.87 | 2,185 | -0.03(-0.10%) |
Nov 29, 2021 | 29.87 | 29.90 | 29.87 | 29.90 | 1,785 | -0.04(-0.13%) |
Nov 26, 2021 | 29.93 | 29.94 | 29.93 | 29.94 | 477 | +0.07(+0.23%) |
Nov 24, 2021 | 29.94 | 29.94 | 29.87 | 29.87 | 3,539 | +0.00(+0.00%) |
Nov 23, 2021 | 29.87 | 29.93 | 29.87 | 29.87 | 7,436 | -0.01(-0.03%) |
Nov 22, 2021 | 29.88 | 29.91 | 29.88 | 29.88 | 9,633 | +0.00(+0.00%) |
Nov 19, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 783 | -0.01(-0.03%) |
Nov 18, 2021 | 29.87 | 29.92 | 29.87 | 29.89 | 2,063 | -0.01(-0.03%) |
Nov 17, 2021 | 29.88 | 29.93 | 29.88 | 29.90 | 7,504 | +0.02(+0.07%) |
Nov 16, 2021 | 29.88 | 29.92 | 29.88 | 29.88 | 7,129 | -0.05(-0.15%) |
Nov 15, 2021 | 29.88 | 29.96 | 29.88 | 29.93 | 1,401 | -0.01(-0.03%) |
Nov 12, 2021 | 29.97 | 29.97 | 29.90 | 29.93 | 2,144 | +0.00(+0.00%) |
Nov 11, 2021 | 29.93 | 29.93 | 29.93 | 29.93 | 205 | +0.02(+0.08%) |
Nov 09, 2021 | 29.91 | 29.98 | 29.91 | 29.91 | 3,084 | -0.36(-1.17%) |
Nov 08, 2021 | 30.11 | 30.30 | 30.11 | 30.27 | 907 | +0.29(+0.98%) |
Nov 05, 2021 | 30.30 | 30.51 | 29.95 | 29.97 | 8,014 | -0.38(-1.25%) |
Nov 04, 2021 | 30.57 | 30.57 | 30.25 | 30.35 | 2,423 | +0.19(+0.61%) |
Nov 03, 2021 | 30.21 | 30.21 | 30.15 | 30.16 | 1,225 | +0.36(+1.22%) |
Nov 02, 2021 | 29.50 | 29.80 | 29.50 | 29.80 | 993 | +0.22(+0.74%) |
Nov 01, 2021 | 29.41 | 29.58 | 29.40 | 29.58 | 5,102 | +0.79(+2.74%) |
Oct 29, 2021 | 28.72 | 28.79 | 28.72 | 28.79 | 420 | -0.10(-0.35%) |
Oct 28, 2021 | 28.36 | 28.89 | 28.25 | 28.89 | 4,019 | +0.67(+2.37%) |
Oct 27, 2021 | 28.27 | 28.27 | 28.22 | 28.22 | 660 | -0.41(-1.43%) |
Oct 26, 2021 | 28.81 | 28.63 | 28.63 | 2,056 | +0.00(+0.00%) | |
Oct 25, 2021 | 28.62 | 28.66 | 28.41 | 28.63 | 2,728 | +0.41(+1.45%) |
Oct 22, 2021 | 28.05 | 28.23 | 28.05 | 28.22 | 2,108 | -0.25(-0.86%) |
Oct 21, 2021 | 28.31 | 28.60 | 28.31 | 28.46 | 1,513 | +0.16(+0.58%) |
Oct 20, 2021 | 28.58 | 28.76 | 28.30 | 28.30 | 1,966 | -0.15(-0.52%) |
Oct 19, 2021 | 28.54 | 28.69 | 28.45 | 28.45 | 1,592 | +0.45(+1.60%) |
Oct 18, 2021 | 28.53 | 28.53 | 28.00 | 28.00 | 2,366 | -0.88(-3.03%) |
Oct 15, 2021 | 29.14 | 29.14 | 28.88 | 28.88 | 512 | -0.34(-1.18%) |
Oct 14, 2021 | 29.16 | 29.22 | 29.16 | 29.22 | 610 | +0.51(+1.78%) |
Oct 13, 2021 | 28.73 | 28.73 | 28.55 | 28.71 | 2,244 | +0.10(+0.35%) |
Oct 12, 2021 | 28.72 | 28.72 | 28.52 | 28.61 | 4,638 | +0.07(+0.25%) |
Oct 11, 2021 | 28.12 | 28.54 | 28.12 | 28.54 | 3,600 | +0.41(+1.46%) |
Oct 08, 2021 | 28.06 | 28.21 | 27.90 | 28.13 | 3,403 | -0.33(-1.16%) |
Oct 07, 2021 | 28.70 | 28.71 | 28.46 | 28.46 | 1,203 | +0.55(+1.97%) |
Oct 06, 2021 | 28.17 | 28.36 | 27.91 | 27.91 | 2,773 | -0.50(-1.76%) |
Oct 05, 2021 | 28.57 | 28.72 | 28.41 | 28.41 | 2,445 | -0.05(-0.18%) |
Oct 04, 2021 | 28.80 | 28.80 | 28.36 | 28.46 | 3,802 | -0.69(-2.37%) |
Oct 01, 2021 | 29.00 | 29.15 | 28.83 | 29.15 | 2,547 | -0.02(-0.07%) |
Sep 30, 2021 | 29.33 | 29.33 | 29.17 | 29.17 | 1,476 | +0.17(+0.59%) |
Sep 29, 2021 | 29.16 | 29.22 | 29.00 | 29.00 | 3,599 | -0.45(-1.53%) |
Sep 28, 2021 | 29.89 | 29.89 | 29.45 | 29.45 | 1,619 | -1.19(-3.88%) |
Sep 27, 2021 | 30.26 | 30.64 | 30.23 | 30.64 | 5,657 | +0.38(+1.26%) |
Sep 24, 2021 | 30.40 | 30.40 | 30.25 | 30.26 | 1,974 | -0.49(-1.59%) |
Sep 23, 2021 | 30.71 | 30.75 | 30.71 | 30.75 | 1,068 | +0.29(+0.95%) |
Sep 22, 2021 | 30.46 | 30.53 | 30.38 | 30.46 | 3,559 | +0.01(+0.03%) |
Sep 21, 2021 | 30.41 | 30.52 | 30.41 | 30.45 | 544 | +0.25(+0.83%) |
Sep 20, 2021 | 30.20 | 30.60 | 30.20 | 30.20 | 2,521 | -0.50(-1.63%) |
Sep 17, 2021 | 30.50 | 30.70 | 30.30 | 30.70 | 4,372 | +0.22(+0.72%) |
Sep 16, 2021 | 30.50 | 30.50 | 30.00 | 30.48 | 1,458 | +0.16(+0.53%) |
Sep 15, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 208 | -0.27(-0.87%) |
Sep 14, 2021 | 30.88 | 30.88 | 30.55 | 30.59 | 799 | -0.21(-0.70%) |
Sep 13, 2021 | 30.74 | 30.80 | 30.70 | 30.80 | 1,378 | -0.07(-0.23%) |
Sep 10, 2021 | 31.09 | 31.12 | 30.85 | 30.87 | 3,069 | -0.22(-0.71%) |
Sep 09, 2021 | 31.01 | 31.50 | 31.01 | 31.09 | 3,268 | +0.25(+0.81%) |
Sep 08, 2021 | 30.98 | 30.98 | 30.75 | 30.84 | 2,837 | -0.47(-1.50%) |
Sep 07, 2021 | 31.45 | 31.76 | 31.30 | 31.31 | 6,077 | -0.10(-0.31%) |
Sep 03, 2021 | 31.61 | 31.64 | 31.37 | 31.41 | 1,388 | -0.21(-0.67%) |
Sep 02, 2021 | 31.65 | 31.65 | 31.61 | 31.62 | 1,333 | +0.19(+0.61%) |
Sep 01, 2021 | 31.18 | 31.56 | 31.10 | 31.43 | 4,301 | +0.53(+1.71%) |
Aug 31, 2021 | 30.89 | 30.90 | 30.70 | 30.90 | 642 | +0.26(+0.85%) |
Aug 30, 2021 | 30.85 | 30.99 | 30.61 | 30.64 | 2,252 | -0.03(-0.10%) |
Aug 27, 2021 | 30.66 | 30.67 | 30.66 | 30.67 | 1,524 | +0.81(+2.71%) |
Aug 26, 2021 | 30.24 | 30.24 | 29.86 | 29.86 | 4,445 | -0.43(-1.42%) |
Aug 25, 2021 | 29.75 | 30.33 | 29.75 | 30.29 | 3,034 | +0.54(+1.82%) |
Aug 24, 2021 | 29.92 | 29.92 | 29.70 | 29.75 | 2,832 | -0.12(-0.40%) |
Aug 23, 2021 | 29.07 | 29.93 | 29.07 | 29.87 | 9,576 | +1.26(+4.40%) |
Aug 20, 2021 | 27.85 | 28.61 | 27.85 | 28.61 | 1,574 | +0.61(+2.18%) |
Aug 19, 2021 | 28.55 | 28.72 | 28.00 | 28.00 | 1,351 | -1.34(-4.57%) |
Aug 18, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 994 | +0.23(+0.79%) |
Aug 17, 2021 | 28.77 | 29.11 | 28.50 | 29.11 | 2,543 | +0.05(+0.17%) |
Aug 16, 2021 | 29.43 | 29.43 | 28.90 | 29.06 | 2,480 | -0.62(-2.09%) |
Aug 13, 2021 | 29.90 | 29.90 | 29.68 | 29.68 | 2,350 | -0.13(-0.44%) |
Aug 12, 2021 | 29.65 | 29.81 | 29.65 | 29.81 | 798 | +0.04(+0.13%) |
Aug 11, 2021 | 29.70 | 29.77 | 29.53 | 29.77 | 1,482 | -0.46(-1.52%) |
Aug 10, 2021 | 30.30 | 30.30 | 30.23 | 30.23 | 3,216 | -0.11(-0.35%) |
Aug 09, 2021 | 30.66 | 30.66 | 30.34 | 30.34 | 1,521 | -0.21(-0.70%) |
Aug 06, 2021 | 30.49 | 30.55 | 30.30 | 30.55 | 3,263 | -0.46(-1.49%) |
Aug 05, 2021 | 30.53 | 31.07 | 30.53 | 31.01 | 2,668 | +1.21(+4.06%) |
Aug 04, 2021 | 29.99 | 30.36 | 29.80 | 29.80 | 2,446 | +0.25(+0.85%) |
Aug 03, 2021 | 29.56 | 29.56 | 29.55 | 29.55 | 686 | -0.48(-1.60%) |
Aug 02, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 364 | +0.38(+1.28%) |
Jul 30, 2021 | 29.76 | 29.76 | 29.56 | 29.65 | 1,337 | -0.51(-1.69%) |
Jul 29, 2021 | 30.64 | 30.64 | 30.16 | 30.16 | 3,166 | -0.32(-1.05%) |
Jul 28, 2021 | 29.91 | 30.48 | 29.85 | 30.48 | 6,200 | +1.43(+4.90%) |
Jul 27, 2021 | 28.74 | 29.09 | 28.71 | 29.05 | 3,917 | -0.64(-2.14%) |
Jul 26, 2021 | 30.72 | 30.72 | 29.66 | 29.69 | 12,018 | -0.69(-2.27%) |
Jul 23, 2021 | 30.26 | 30.40 | 30.26 | 30.38 | 1,579 | -0.36(-1.19%) |
Jul 22, 2021 | 31.16 | 31.16 | 30.75 | 30.75 | 2,089 | -0.42(-1.36%) |
Jul 21, 2021 | 30.75 | 31.21 | 30.64 | 31.17 | 4,379 | +0.20(+0.65%) |
Jul 20, 2021 | 30.94 | 30.97 | 30.00 | 30.97 | 694 | +0.94(+3.14%) |
Jul 19, 2021 | 30.33 | 30.33 | 29.76 | 30.03 | 3,113 | -0.05(-0.15%) |
Jul 16, 2021 | 30.26 | 30.32 | 30.07 | 30.07 | 2,371 | -0.17(-0.58%) |
Jul 15, 2021 | 30.34 | 30.34 | 29.93 | 30.24 | 2,155 | -0.16(-0.51%) |
Jul 14, 2021 | 31.11 | 31.13 | 30.40 | 30.40 | 3,319 | -0.98(-3.13%) |
Jul 13, 2021 | 32.13 | 32.13 | 31.38 | 31.38 | 7,185 | -0.75(-2.33%) |
Jul 12, 2021 | 32.45 | 32.45 | 32.10 | 32.13 | 553 | -0.39(-1.20%) |
Jul 09, 2021 | 32.44 | 32.52 | 32.44 | 32.52 | 739 | +0.61(+1.92%) |
Jul 08, 2021 | 31.90 | 31.96 | 31.86 | 31.91 | 1,162 | +0.03(+0.10%) |
Jul 07, 2021 | 32.04 | 32.04 | 31.80 | 31.88 | 951 | -0.55(-1.71%) |
Jul 06, 2021 | 33.41 | 33.41 | 32.43 | 32.43 | 3,769 | -0.90(-2.70%) |
Jul 02, 2021 | 33.24 | 33.44 | 33.19 | 33.33 | 6,255 | -0.34(-1.00%) |
Jul 01, 2021 | 33.06 | 33.67 | 33.06 | 33.67 | 5,423 | +1.01(+3.09%) |
Jun 30, 2021 | 32.81 | 32.81 | 32.66 | 32.66 | 1,478 | -0.14(-0.43%) |
Jun 29, 2021 | 33.05 | 33.24 | 32.74 | 32.80 | 2,334 | -0.32(-0.96%) |
Jun 28, 2021 | 33.27 | 33.37 | 33.12 | 33.12 | 1,550 | +0.28(+0.85%) |
Jun 25, 2021 | 32.81 | 32.85 | 32.54 | 32.84 | 4,121 | +0.23(+0.70%) |
Jun 24, 2021 | 32.36 | 32.63 | 32.35 | 32.61 | 3,437 | +0.73(+2.30%) |
Jun 23, 2021 | 31.73 | 32.02 | 31.62 | 31.88 | 2,118 | +0.16(+0.50%) |
Jun 22, 2021 | 31.51 | 31.72 | 31.45 | 31.72 | 1,167 | -0.27(-0.84%) |
Jun 21, 2021 | 31.83 | 32.04 | 31.83 | 31.99 | 1,871 | +0.29(+0.91%) |
Jun 18, 2021 | 31.55 | 31.70 | 31.24 | 31.70 | 2,743 | -0.18(-0.56%) |
Jun 17, 2021 | 31.75 | 31.88 | 31.41 | 31.88 | 8,370 | +0.08(+0.26%) |
Jun 16, 2021 | 31.82 | 31.95 | 31.80 | 31.80 | 1,398 | -0.13(-0.40%) |
Jun 15, 2021 | 32.60 | 32.60 | 31.74 | 31.93 | 2,790 | -0.68(-2.09%) |
Jun 14, 2021 | 32.66 | 32.74 | 32.48 | 32.61 | 1,518 | +0.26(+0.82%) |
Jun 11, 2021 | 32.24 | 32.34 | 32.00 | 32.34 | 1,484 | +0.09(+0.29%) |
Jun 10, 2021 | 31.80 | 32.30 | 31.73 | 32.25 | 8,260 | +0.38(+1.19%) |
Jun 09, 2021 | 32.09 | 32.10 | 31.86 | 31.87 | 12,297 | +0.47(+1.50%) |
Jun 08, 2021 | 31.22 | 31.40 | 31.01 | 31.40 | 1,582 | -0.01(-0.03%) |
Jun 07, 2021 | 30.41 | 31.41 | 30.18 | 31.41 | 1,880 | +1.18(+3.91%) |
Jun 04, 2021 | 30.35 | 30.49 | 30.17 | 30.23 | 2,809 | -0.06(-0.21%) |
Jun 03, 2021 | 30.29 | 30.30 | 30.01 | 30.29 | 1,356 | -0.01(-0.03%) |
Jun 02, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 1,249 | -0.34(-1.10%) |
Jun 01, 2021 | 31.01 | 31.01 | 30.51 | 30.64 | 1,190 | -0.33(-1.07%) |
May 28, 2021 | 31.45 | 31.60 | 30.97 | 30.97 | 2,162 | +0.16(+0.51%) |
May 27, 2021 | 30.81 | 30.81 | 30.67 | 30.81 | 2,159 | +0.23(+0.77%) |
May 26, 2021 | 30.00 | 30.58 | 30.00 | 30.58 | 530 | +0.62(+2.06%) |
May 25, 2021 | 30.29 | 30.29 | 29.96 | 29.96 | 1,574 | -0.24(-0.79%) |
May 24, 2021 | 30.61 | 30.61 | 30.20 | 30.20 | 887 | -0.28(-0.92%) |
May 21, 2021 | 30.75 | 30.75 | 30.48 | 30.48 | 1,648 | -0.05(-0.16%) |
May 20, 2021 | 29.96 | 30.59 | 29.96 | 30.53 | 2,268 | +0.83(+2.79%) |
May 19, 2021 | 30.00 | 30.00 | 29.70 | 29.70 | 3,660 | -1.03(-3.35%) |
May 18, 2021 | 30.23 | 30.85 | 30.23 | 30.73 | 3,407 | +0.90(+3.02%) |
May 17, 2021 | 29.81 | 30.20 | 29.70 | 29.83 | 3,034 | -0.04(-0.13%) |
May 14, 2021 | 29.54 | 29.95 | 29.54 | 29.87 | 1,978 | +1.03(+3.57%) |
May 13, 2021 | 29.66 | 29.66 | 28.75 | 28.84 | 5,426 | -0.43(-1.47%) |
May 12, 2021 | 29.09 | 29.79 | 29.09 | 29.27 | 2,051 | -0.49(-1.65%) |
May 11, 2021 | 28.50 | 29.80 | 27.88 | 29.76 | 7,574 | +0.35(+1.19%) |
May 10, 2021 | 30.53 | 30.53 | 29.41 | 29.41 | 8,041 | -1.14(-3.73%) |
May 07, 2021 | 30.52 | 30.94 | 30.52 | 30.55 | 5,130 | +0.45(+1.50%) |
May 06, 2021 | 30.70 | 30.70 | 29.80 | 30.10 | 15,313 | -0.60(-1.97%) |
May 05, 2021 | 31.26 | 31.26 | 30.60 | 30.70 | 5,934 | -0.47(-1.50%) |
May 04, 2021 | 31.30 | 31.40 | 31.17 | 31.17 | 2,960 | -1.34(-4.12%) |