Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.10 | 26.89 | 26.07 | 26.74 | 388,106 | +0.36(+1.36%) |
Nov 29, 2021 | 26.94 | 27.33 | 26.34 | 26.38 | 279,922 | -0.28(-1.05%) |
Nov 26, 2021 | 26.75 | 26.98 | 26.38 | 26.66 | 365,076 | -0.52(-1.91%) |
Nov 24, 2021 | 27.98 | 28.12 | 27.18 | 27.18 | 271,205 | -0.88(-3.13%) |
Nov 23, 2021 | 27.92 | 28.50 | 27.77 | 28.06 | 410,327 | +0.27(+0.97%) |
Nov 22, 2021 | 27.49 | 28.00 | 27.07 | 27.79 | 677,062 | +0.24(+0.87%) |
Nov 19, 2021 | 27.56 | 27.92 | 27.36 | 27.55 | 307,232 | -0.01(-0.04%) |
Nov 18, 2021 | 27.52 | 27.65 | 26.98 | 27.56 | 387,213 | -0.09(-0.33%) |
Nov 17, 2021 | 27.49 | 27.98 | 27.27 | 27.65 | 307,544 | -0.14(-0.50%) |
Nov 16, 2021 | 27.90 | 28.23 | 27.71 | 27.79 | 261,568 | -0.24(-0.86%) |
Nov 15, 2021 | 28.31 | 28.60 | 27.88 | 28.03 | 268,444 | -0.30(-1.06%) |
Nov 12, 2021 | 28.12 | 28.52 | 28.01 | 28.33 | 214,817 | +0.21(+0.75%) |
Nov 11, 2021 | 27.95 | 28.49 | 27.72 | 28.12 | 244,209 | +0.16(+0.57%) |
Nov 10, 2021 | 28.68 | 27.96 | 332,486 | -0.72(-2.51%) | ||
Nov 09, 2021 | 29.14 | 29.24 | 28.61 | 28.68 | 316,367 | -0.61(-2.08%) |
Nov 08, 2021 | 29.95 | 30.24 | 29.22 | 29.29 | 446,071 | -0.49(-1.65%) |
Nov 05, 2021 | 29.59 | 30.19 | 29.50 | 29.78 | 297,768 | +0.27(+0.91%) |
Nov 04, 2021 | 30.19 | 30.52 | 29.25 | 29.51 | 241,015 | -0.60(-1.99%) |
Nov 03, 2021 | 29.78 | 30.75 | 29.60 | 30.11 | 318,312 | +0.17(+0.57%) |
Nov 02, 2021 | 29.74 | 30.78 | 29.36 | 29.94 | 306,206 | +0.13(+0.44%) |
Nov 01, 2021 | 28.84 | 30.29 | 29.61 | 29.81 | 465,496 | +0.98(+3.40%) |
Oct 29, 2021 | 29.99 | 30.83 | 28.59 | 28.83 | 877,180 | -1.53(-5.04%) |
Oct 28, 2021 | 27.29 | 30.62 | 27.25 | 30.36 | 2,089,090 | -1.02(-3.25%) |
Oct 27, 2021 | 31.51 | 31.95 | 31.30 | 31.38 | 651,898 | -0.23(-0.73%) |
Oct 26, 2021 | 31.77 | 31.61 | 433,583 | +0.07(+0.22%) | ||
Oct 25, 2021 | 32.25 | 31.46 | 31.54 | 340,802 | -0.69(-2.14%) | |
Oct 22, 2021 | 32.80 | 33.00 | 32.22 | 32.23 | 239,404 | -0.71(-2.16%) |
Oct 21, 2021 | 33.10 | 33.32 | 32.78 | 32.94 | 175,489 | -0.18(-0.54%) |
Oct 20, 2021 | 33.05 | 33.79 | 32.93 | 33.12 | 141,498 | +0.13(+0.39%) |
Oct 19, 2021 | 33.17 | 33.47 | 32.92 | 32.99 | 127,608 | +0.04(+0.12%) |
Oct 18, 2021 | 32.76 | 33.35 | 32.50 | 32.95 | 189,787 | +0.05(+0.15%) |
Oct 15, 2021 | 33.75 | 34.14 | 32.90 | 32.90 | 190,485 | -0.42(-1.26%) |
Oct 14, 2021 | 33.51 | 33.54 | 33.02 | 33.32 | 164,776 | +0.14(+0.42%) |
Oct 13, 2021 | 33.16 | 33.33 | 32.85 | 33.18 | 143,830 | +0.19(+0.58%) |
Oct 12, 2021 | 33.21 | 33.35 | 32.84 | 32.99 | 189,758 | +0.00(+0.00%) |
Oct 11, 2021 | 32.92 | 33.15 | 32.67 | 32.99 | 104,464 | +0.01(+0.03%) |
Oct 08, 2021 | 33.36 | 33.36 | 32.84 | 32.98 | 166,676 | -0.08(-0.24%) |
Oct 07, 2021 | 33.10 | 33.60 | 32.60 | 33.06 | 288,854 | +0.11(+0.33%) |
Oct 06, 2021 | 32.63 | 33.00 | 32.32 | 32.95 | 189,195 | +0.23(+0.70%) |
Oct 05, 2021 | 32.01 | 32.92 | 31.98 | 32.72 | 267,864 | +0.48(+1.49%) |
Oct 04, 2021 | 32.53 | 32.77 | 32.04 | 32.24 | 260,303 | -0.20(-0.62%) |
Oct 01, 2021 | 31.96 | 32.70 | 31.63 | 32.44 | 293,926 | +0.53(+1.66%) |
Sep 30, 2021 | 32.94 | 33.43 | 31.80 | 31.91 | 329,436 | -0.95(-2.89%) |
Sep 29, 2021 | 32.73 | 33.29 | 32.53 | 32.86 | 201,365 | +0.18(+0.55%) |
Sep 28, 2021 | 32.94 | 33.24 | 32.59 | 32.68 | 336,414 | -0.32(-0.97%) |
Sep 27, 2021 | 32.49 | 33.45 | 32.49 | 33.00 | 225,389 | +0.48(+1.48%) |
Sep 24, 2021 | 32.04 | 32.79 | 31.75 | 32.52 | 199,881 | +0.38(+1.18%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.77 | 32.14 | 167,468 | +0.42(+1.32%) |
Sep 22, 2021 | 32.00 | 32.35 | 31.67 | 31.72 | 171,233 | -0.14(-0.44%) |
Sep 21, 2021 | 32.01 | 32.06 | 31.34 | 31.86 | 248,712 | -0.09(-0.28%) |
Sep 20, 2021 | 31.31 | 32.00 | 31.05 | 31.95 | 340,254 | +0.26(+0.82%) |
Sep 17, 2021 | 32.17 | 32.21 | 31.54 | 31.69 | 638,920 | -0.47(-1.46%) |
Sep 16, 2021 | 32.23 | 32.42 | 32.02 | 32.16 | 133,345 | -0.04(-0.12%) |
Sep 15, 2021 | 32.25 | 32.49 | 31.84 | 32.20 | 179,965 | -0.12(-0.37%) |
Sep 14, 2021 | 33.06 | 33.10 | 32.05 | 32.32 | 170,993 | -0.73(-2.21%) |
Sep 13, 2021 | 33.01 | 33.15 | 32.64 | 33.05 | 141,893 | +0.32(+0.98%) |
Sep 10, 2021 | 33.07 | 33.34 | 32.61 | 32.73 | 192,190 | -0.28(-0.85%) |
Sep 09, 2021 | 33.71 | 34.13 | 33.01 | 33.01 | 211,261 | -0.76(-2.25%) |
Sep 08, 2021 | 34.04 | 34.07 | 32.82 | 33.77 | 300,797 | -0.15(-0.44%) |
Sep 07, 2021 | 34.29 | 34.29 | 33.77 | 33.92 | 217,318 | -0.45(-1.31%) |
Sep 03, 2021 | 34.58 | 34.76 | 34.25 | 34.37 | 135,023 | -0.19(-0.55%) |
Sep 02, 2021 | 34.30 | 34.74 | 33.94 | 34.56 | 185,527 | +0.38(+1.11%) |