Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.00 | 32.80 | 31.00 | 32.60 | 5,291 | +0.80(+2.52%) |
Nov 29, 2021 | 33.40 | 33.40 | 30.80 | 31.80 | 2,364 | -1.80(-5.36%) |
Nov 26, 2021 | 32.60 | 33.69 | 32.00 | 33.60 | 5,088 | +0.00(+0.00%) |
Nov 24, 2021 | 32.00 | 33.80 | 32.00 | 33.60 | 4,640 | +2.00(+6.33%) |
Nov 23, 2021 | 28.60 | 32.20 | 28.60 | 31.60 | 4,596 | +3.00(+10.49%) |
Nov 22, 2021 | 30.00 | 30.05 | 27.60 | 28.60 | 17,180 | -1.80(-5.92%) |
Nov 19, 2021 | 31.00 | 31.30 | 30.20 | 30.40 | 1,379 | -0.40(-1.30%) |
Nov 18, 2021 | 32.80 | 31.20 | 30.40 | 30.80 | 11,411 | -2.00(-6.10%) |
Nov 17, 2021 | 32.60 | 33.20 | 32.20 | 32.80 | 4,064 | +0.00(+0.00%) |
Nov 16, 2021 | 32.60 | 33.00 | 31.80 | 32.80 | 3,923 | -0.20(-0.61%) |
Nov 15, 2021 | 33.20 | 33.48 | 32.40 | 33.00 | 1,216 | -0.20(-0.60%) |
Nov 12, 2021 | 33.40 | 33.60 | 32.40 | 33.20 | 4,157 | -0.20(-0.60%) |
Nov 11, 2021 | 33.60 | 34.00 | 33.40 | 33.40 | 858 | -0.20(-0.60%) |
Nov 10, 2021 | 34.00 | 33.60 | 3,686 | -0.40(-1.18%) | ||
Nov 09, 2021 | 33.40 | 34.00 | 33.40 | 34.00 | 4,043 | +0.80(+2.41%) |
Nov 08, 2021 | 33.60 | 34.00 | 33.20 | 33.20 | 4,028 | -0.40(-1.19%) |
Nov 05, 2021 | 33.60 | 33.80 | 33.60 | 33.60 | 5,109 | +0.00(+0.00%) |
Nov 04, 2021 | 33.35 | 34.60 | 33.35 | 33.60 | 4,154 | -0.24(-0.71%) |
Nov 03, 2021 | 33.20 | 34.20 | 33.20 | 33.84 | 906 | +0.64(+1.93%) |
Nov 02, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,923 | +0.20(+0.61%) |
Nov 01, 2021 | 33.20 | 33.80 | 33.00 | 33.00 | 7,474 | -0.20(-0.60%) |
Oct 29, 2021 | 33.80 | 33.90 | 31.43 | 33.20 | 7,050 | -0.80(-2.35%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.40 | 34.00 | 10,769 | +0.80(+2.41%) |
Oct 27, 2021 | 33.80 | 33.80 | 33.03 | 33.20 | 6,893 | -0.80(-2.35%) |
Oct 26, 2021 | 34.60 | 34.00 | 2,651 | -0.80(-2.30%) | ||
Oct 25, 2021 | 34.00 | 35.40 | 33.60 | 34.80 | 6,250 | +1.00(+2.96%) |
Oct 22, 2021 | 33.40 | 36.59 | 32.00 | 33.80 | 12,441 | +0.00(+0.00%) |
Oct 21, 2021 | 34.00 | 34.40 | 33.20 | 33.80 | 6,391 | -0.80(-2.31%) |
Oct 20, 2021 | 34.40 | 34.80 | 33.80 | 34.60 | 4,619 | +0.64(+1.87%) |
Oct 19, 2021 | 33.00 | 34.00 | 33.00 | 33.96 | 1,760 | +0.40(+1.18%) |
Oct 18, 2021 | 33.00 | 35.00 | 32.23 | 33.57 | 1,881 | +0.57(+1.72%) |
Oct 15, 2021 | 33.40 | 33.40 | 32.20 | 33.00 | 5,196 | +0.20(+0.61%) |
Oct 14, 2021 | 33.40 | 34.40 | 32.80 | 32.80 | 5,573 | -1.00(-2.96%) |
Oct 13, 2021 | 31.80 | 33.80 | 31.60 | 33.80 | 4,195 | +1.80(+5.62%) |
Oct 12, 2021 | 31.60 | 32.00 | 30.01 | 32.00 | 5,609 | +0.80(+2.56%) |
Oct 11, 2021 | 31.80 | 32.10 | 31.00 | 31.20 | 5,719 | -1.00(-3.11%) |
Oct 08, 2021 | 32.80 | 32.80 | 30.80 | 32.20 | 6,083 | -0.80(-2.41%) |
Oct 07, 2021 | 32.80 | 33.40 | 32.60 | 33.00 | 3,015 | -0.00(-0.01%) |
Oct 06, 2021 | 33.20 | 33.64 | 32.60 | 33.00 | 3,409 | -0.60(-1.79%) |
Oct 05, 2021 | 34.00 | 34.80 | 32.60 | 33.60 | 2,823 | -0.20(-0.59%) |
Oct 04, 2021 | 34.40 | 34.40 | 32.40 | 33.80 | 3,442 | -0.20(-0.59%) |
Oct 01, 2021 | 33.20 | 34.60 | 32.01 | 34.00 | 10,929 | +1.40(+4.29%) |
Sep 30, 2021 | 33.00 | 34.00 | 32.60 | 32.60 | 7,223 | -0.80(-2.40%) |
Sep 29, 2021 | 33.60 | 33.60 | 32.40 | 33.40 | 7,296 | -0.40(-1.18%) |
Sep 28, 2021 | 34.00 | 34.80 | 33.00 | 33.80 | 7,736 | -0.80(-2.31%) |
Sep 27, 2021 | 33.80 | 35.17 | 33.80 | 34.60 | 3,112 | +0.60(+1.76%) |
Sep 24, 2021 | 34.00 | 35.00 | 33.40 | 34.00 | 6,652 | +0.00(+0.00%) |
Sep 23, 2021 | 34.40 | 35.00 | 33.00 | 34.00 | 9,542 | -0.40(-1.16%) |
Sep 22, 2021 | 35.80 | 35.80 | 33.61 | 34.40 | 5,207 | -0.80(-2.27%) |
Sep 21, 2021 | 35.20 | 35.20 | 33.80 | 35.20 | 4,440 | +0.40(+1.16%) |
Sep 20, 2021 | 35.80 | 35.80 | 34.20 | 34.80 | 4,949 | -1.40(-3.87%) |
Sep 17, 2021 | 35.60 | 36.60 | 34.40 | 36.20 | 4,285 | +0.20(+0.56%) |
Sep 16, 2021 | 36.40 | 36.60 | 35.40 | 36.00 | 3,947 | -0.80(-2.17%) |
Sep 15, 2021 | 34.80 | 37.00 | 33.60 | 36.80 | 7,181 | +2.00(+5.75%) |
Sep 14, 2021 | 35.40 | 36.40 | 34.60 | 34.80 | 2,232 | -0.60(-1.69%) |
Sep 13, 2021 | 37.00 | 37.00 | 35.00 | 35.40 | 9,469 | -0.80(-2.21%) |
Sep 10, 2021 | 35.80 | 36.60 | 35.20 | 36.20 | 9,134 | +1.00(+2.84%) |
Sep 09, 2021 | 34.60 | 35.60 | 34.60 | 35.20 | 1,811 | +0.20(+0.57%) |
Sep 08, 2021 | 35.40 | 36.00 | 34.00 | 35.00 | 6,517 | -0.80(-2.23%) |
Sep 07, 2021 | 36.60 | 37.20 | 35.00 | 35.80 | 4,816 | -1.20(-3.24%) |
Sep 03, 2021 | 37.00 | 37.20 | 35.80 | 37.00 | 4,184 | +0.60(+1.65%) |
Sep 02, 2021 | 37.00 | 37.40 | 35.60 | 36.40 | 5,201 | -1.00(-2.67%) |