Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.08 | 27.12 | 26.64 | 26.86 | 4,563 | -0.34(-1.24%) |
Nov 29, 2021 | 27.15 | 27.25 | 27.14 | 27.19 | 1,277 | -0.21(-0.77%) |
Nov 26, 2021 | 27.40 | 27.45 | 27.30 | 27.40 | 779 | -0.79(-2.81%) |
Nov 24, 2021 | 28.02 | 28.20 | 28.02 | 28.20 | 1,333 | +0.12(+0.43%) |
Nov 23, 2021 | 28.02 | 28.34 | 27.91 | 28.08 | 3,942 | -0.08(-0.30%) |
Nov 22, 2021 | 28.54 | 28.54 | 27.99 | 28.16 | 8,142 | -0.69(-2.38%) |
Nov 19, 2021 | 29.03 | 29.03 | 28.78 | 28.85 | 2,931 | -0.03(-0.10%) |
Nov 18, 2021 | 29.09 | 28.86 | 28.86 | 28.88 | 1,881 | -0.54(-1.83%) |
Nov 17, 2021 | 29.63 | 29.63 | 29.38 | 29.42 | 1,338 | -0.27(-0.91%) |
Nov 16, 2021 | 29.47 | 29.76 | 29.47 | 29.69 | 3,354 | +0.40(+1.36%) |
Nov 15, 2021 | 29.29 | 29.40 | 29.15 | 29.29 | 7,837 | -0.11(-0.37%) |
Nov 12, 2021 | 29.09 | 29.44 | 29.09 | 29.40 | 4,241 | -0.01(-0.02%) |
Nov 11, 2021 | 29.38 | 29.40 | 29.38 | 29.40 | 1,577 | +0.47(+1.64%) |
Nov 10, 2021 | 29.05 | 28.93 | 25,943 | +0.21(+0.72%) | ||
Nov 09, 2021 | 28.83 | 28.83 | 28.67 | 28.72 | 2,267 | +0.03(+0.12%) |
Nov 08, 2021 | 28.40 | 28.69 | 28.40 | 28.69 | 2,604 | -0.01(-0.03%) |
Nov 05, 2021 | 28.82 | 28.82 | 28.52 | 28.70 | 2,459 | +0.04(+0.14%) |
Nov 04, 2021 | 28.74 | 28.80 | 28.59 | 28.66 | 6,499 | -0.42(-1.44%) |
Nov 03, 2021 | 28.71 | 29.08 | 28.70 | 29.08 | 3,754 | +0.27(+0.95%) |
Nov 02, 2021 | 28.91 | 29.05 | 28.76 | 28.81 | 5,123 | -0.45(-1.53%) |
Nov 01, 2021 | 28.69 | 29.27 | 29.14 | 29.25 | 7,375 | +0.11(+0.39%) |
Oct 29, 2021 | 29.12 | 29.14 | 29.00 | 29.14 | 2,931 | -0.42(-1.42%) |
Oct 28, 2021 | 29.20 | 29.56 | 29.20 | 29.56 | 5,935 | +0.10(+0.35%) |
Oct 27, 2021 | 29.64 | 29.70 | 29.41 | 29.46 | 19,106 | -0.58(-1.93%) |
Oct 26, 2021 | 30.02 | 30.04 | 6,250 | -0.46(-1.50%) | ||
Oct 25, 2021 | 30.40 | 30.52 | 30.40 | 30.50 | 3,758 | -0.07(-0.22%) |
Oct 22, 2021 | 30.77 | 30.85 | 30.53 | 30.56 | 2,716 | +0.01(+0.02%) |
Oct 21, 2021 | 30.54 | 30.59 | 30.49 | 30.55 | 1,572 | -0.18(-0.60%) |
Oct 20, 2021 | 30.73 | 30.74 | 30.68 | 30.74 | 1,262 | +0.25(+0.83%) |
Oct 19, 2021 | 29.82 | 30.50 | 29.82 | 30.49 | 1,895 | +0.40(+1.34%) |
Oct 18, 2021 | 30.00 | 30.18 | 30.00 | 30.08 | 2,746 | -0.06(-0.18%) |
Oct 15, 2021 | 30.03 | 30.19 | 30.03 | 30.14 | 2,463 | +0.28(+0.95%) |
Oct 14, 2021 | 29.87 | 29.87 | 29.79 | 29.85 | 2,076 | +0.06(+0.22%) |
Oct 13, 2021 | 29.62 | 29.93 | 29.62 | 29.79 | 26,905 | +0.45(+1.53%) |
Oct 12, 2021 | 29.48 | 29.55 | 29.34 | 29.34 | 1,305 | -0.26(-0.87%) |
Oct 11, 2021 | 29.46 | 29.81 | 29.46 | 29.60 | 703 | -0.01(-0.04%) |
Oct 08, 2021 | 29.70 | 29.79 | 29.60 | 29.61 | 1,850 | -0.20(-0.67%) |
Oct 07, 2021 | 29.38 | 29.91 | 29.38 | 29.81 | 1,306 | +0.88(+3.05%) |
Oct 06, 2021 | 28.72 | 28.99 | 28.50 | 28.92 | 2,426 | -0.35(-1.21%) |
Oct 05, 2021 | 29.23 | 29.40 | 29.19 | 29.28 | 1,235 | +0.10(+0.34%) |
Oct 04, 2021 | 29.54 | 29.54 | 29.11 | 29.18 | 6,860 | -0.77(-2.56%) |
Oct 01, 2021 | 29.89 | 29.95 | 29.70 | 29.95 | 3,293 | +0.11(+0.38%) |
Sep 30, 2021 | 30.05 | 30.05 | 29.70 | 29.83 | 1,684 | +0.19(+0.63%) |
Sep 29, 2021 | 30.16 | 30.17 | 29.60 | 29.65 | 2,558 | -0.41(-1.37%) |
Sep 28, 2021 | 30.25 | 30.25 | 29.91 | 30.06 | 2,426 | -0.52(-1.69%) |
Sep 27, 2021 | 30.56 | 30.57 | 30.31 | 30.57 | 2,982 | -0.04(-0.12%) |
Sep 24, 2021 | 30.63 | 30.69 | 30.48 | 30.61 | 1,741 | -0.55(-1.75%) |
Sep 23, 2021 | 31.05 | 31.16 | 31.04 | 31.16 | 1,611 | +0.25(+0.82%) |
Sep 22, 2021 | 30.71 | 31.11 | 30.71 | 30.90 | 2,403 | +0.21(+0.68%) |
Sep 21, 2021 | 30.61 | 30.75 | 30.61 | 30.69 | 1,193 | +0.09(+0.29%) |
Sep 20, 2021 | 30.83 | 30.83 | 30.41 | 30.61 | 2,646 | -0.87(-2.75%) |
Sep 17, 2021 | 31.26 | 31.56 | 31.22 | 31.47 | 2,041 | +0.28(+0.91%) |
Sep 16, 2021 | 31.17 | 31.20 | 30.93 | 31.19 | 9,304 | -0.43(-1.37%) |
Sep 15, 2021 | 31.47 | 31.62 | 31.46 | 31.62 | 2,077 | -0.12(-0.38%) |
Sep 14, 2021 | 31.59 | 31.87 | 31.59 | 31.74 | 3,802 | -0.01(-0.03%) |
Sep 13, 2021 | 31.58 | 31.91 | 31.58 | 31.75 | 2,158 | -0.51(-1.58%) |
Sep 10, 2021 | 32.63 | 32.70 | 32.26 | 32.26 | 1,039 | -0.24(-0.75%) |
Sep 09, 2021 | 32.52 | 32.58 | 32.19 | 32.50 | 2,754 | -0.12(-0.36%) |
Sep 08, 2021 | 33.11 | 33.11 | 32.60 | 32.62 | 2,163 | -0.46(-1.38%) |
Sep 07, 2021 | 33.08 | 33.19 | 33.02 | 33.08 | 16,838 | +0.10(+0.30%) |
Sep 03, 2021 | 32.79 | 33.04 | 32.79 | 32.98 | 8,062 | +0.22(+0.67%) |
Sep 02, 2021 | 32.61 | 32.91 | 32.61 | 32.76 | 1,395 | -0.16(-0.48%) |