Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.34 | 29.03 | 28.34 | 28.49 | 245,782 | -0.13(-0.45%) |
Nov 29, 2021 | 28.90 | 29.96 | 28.56 | 28.62 | 267,333 | -0.38(-1.31%) |
Nov 26, 2021 | 30.37 | 31.19 | 28.43 | 29.00 | 181,313 | -1.99(-6.42%) |
Nov 24, 2021 | 32.39 | 32.66 | 30.16 | 30.99 | 314,391 | -1.84(-5.60%) |
Nov 23, 2021 | 33.53 | 33.53 | 31.18 | 32.83 | 522,706 | -0.93(-2.75%) |
Nov 22, 2021 | 34.94 | 35.05 | 33.73 | 33.76 | 221,850 | -0.49(-1.43%) |
Nov 19, 2021 | 33.77 | 35.93 | 33.72 | 34.25 | 552,714 | +0.80(+2.39%) |
Nov 18, 2021 | 33.33 | 33.53 | 33.15 | 33.45 | 489,035 | +0.18(+0.54%) |
Nov 17, 2021 | 33.28 | 33.33 | 32.51 | 33.27 | 287,999 | -0.06(-0.18%) |
Nov 16, 2021 | 32.89 | 33.49 | 31.68 | 33.33 | 289,589 | +0.29(+0.88%) |
Nov 15, 2021 | 33.67 | 33.67 | 32.67 | 33.04 | 195,317 | -0.40(-1.20%) |
Nov 12, 2021 | 33.95 | 34.00 | 32.93 | 33.44 | 227,169 | -0.27(-0.80%) |
Nov 11, 2021 | 33.26 | 33.77 | 32.80 | 33.71 | 135,783 | +0.49(+1.48%) |
Nov 10, 2021 | 32.99 | 33.47 | 33.22 | 137,896 | +0.01(+0.03%) | |
Nov 09, 2021 | 33.22 | 34.03 | 33.02 | 33.21 | 160,513 | -0.12(-0.36%) |
Nov 08, 2021 | 33.58 | 33.97 | 32.71 | 33.33 | 133,169 | -0.12(-0.36%) |
Nov 05, 2021 | 33.40 | 33.70 | 32.63 | 33.45 | 249,291 | +0.12(+0.36%) |
Nov 04, 2021 | 33.05 | 33.87 | 33.05 | 33.33 | 358,507 | +0.17(+0.51%) |
Nov 03, 2021 | 31.46 | 33.17 | 31.37 | 33.16 | 228,069 | +1.58(+5.00%) |
Nov 02, 2021 | 30.74 | 31.75 | 29.99 | 31.58 | 118,733 | +0.77(+2.50%) |
Nov 01, 2021 | 29.70 | 30.94 | 29.51 | 30.81 | 163,115 | +1.30(+4.41%) |
Oct 29, 2021 | 30.35 | 30.35 | 29.08 | 29.51 | 136,552 | -0.44(-1.47%) |
Oct 28, 2021 | 28.69 | 29.99 | 28.69 | 29.95 | 164,328 | +1.40(+4.90%) |
Oct 27, 2021 | 29.23 | 29.30 | 28.48 | 28.55 | 91,260 | -0.46(-1.59%) |
Oct 26, 2021 | 29.74 | 28.91 | 29.01 | 99,710 | -0.52(-1.76%) | |
Oct 25, 2021 | 28.94 | 29.75 | 28.94 | 29.53 | 69,946 | +0.52(+1.79%) |
Oct 22, 2021 | 28.90 | 29.06 | 28.00 | 29.01 | 136,924 | +0.07(+0.24%) |
Oct 21, 2021 | 29.10 | 29.48 | 28.73 | 28.94 | 131,122 | -0.10(-0.34%) |
Oct 20, 2021 | 29.75 | 29.81 | 29.04 | 29.04 | 109,554 | -0.71(-2.39%) |
Oct 19, 2021 | 29.83 | 29.86 | 29.04 | 29.75 | 136,365 | +0.14(+0.47%) |
Oct 18, 2021 | 29.96 | 29.99 | 29.30 | 29.61 | 194,213 | -0.54(-1.79%) |
Oct 15, 2021 | 31.72 | 31.72 | 30.03 | 30.15 | 157,712 | -0.95(-3.05%) |
Oct 14, 2021 | 31.62 | 31.90 | 30.80 | 31.10 | 180,633 | -0.06(-0.19%) |
Oct 13, 2021 | 31.23 | 31.68 | 30.73 | 31.16 | 116,346 | -0.07(-0.22%) |
Oct 12, 2021 | 30.76 | 32.29 | 30.71 | 31.23 | 172,387 | +0.75(+2.46%) |
Oct 11, 2021 | 30.98 | 31.02 | 29.99 | 30.48 | 217,255 | -0.49(-1.58%) |
Oct 08, 2021 | 30.46 | 31.16 | 29.58 | 30.97 | 162,902 | +0.53(+1.74%) |
Oct 07, 2021 | 29.07 | 30.93 | 29.07 | 30.44 | 164,011 | +1.49(+5.15%) |
Oct 06, 2021 | 29.73 | 29.83 | 28.65 | 28.95 | 185,105 | -0.99(-3.31%) |
Oct 05, 2021 | 30.24 | 31.03 | 29.70 | 29.94 | 154,388 | -0.03(-0.10%) |
Oct 04, 2021 | 29.20 | 30.15 | 28.87 | 29.97 | 256,389 | +0.42(+1.42%) |
Oct 01, 2021 | 29.88 | 29.88 | 28.35 | 29.55 | 244,169 | -0.09(-0.30%) |
Sep 30, 2021 | 29.55 | 30.02 | 29.02 | 29.64 | 357,053 | +0.11(+0.37%) |
Sep 29, 2021 | 30.69 | 30.69 | 29.40 | 29.53 | 129,713 | -0.80(-2.64%) |
Sep 28, 2021 | 31.88 | 31.88 | 30.18 | 30.33 | 152,326 | -1.97(-6.10%) |
Sep 27, 2021 | 32.20 | 32.79 | 31.61 | 32.30 | 102,489 | +0.04(+0.12%) |
Sep 24, 2021 | 33.19 | 33.25 | 32.21 | 32.26 | 191,385 | -1.41(-4.19%) |
Sep 23, 2021 | 33.31 | 33.72 | 32.95 | 33.67 | 172,068 | +0.62(+1.88%) |
Sep 22, 2021 | 32.67 | 33.43 | 32.00 | 33.05 | 114,705 | +0.76(+2.35%) |
Sep 21, 2021 | 31.71 | 32.40 | 31.52 | 32.29 | 144,101 | +0.69(+2.18%) |
Sep 20, 2021 | 31.53 | 32.27 | 31.02 | 31.60 | 237,691 | -0.98(-3.01%) |
Sep 17, 2021 | 32.53 | 33.97 | 31.99 | 32.58 | 805,691 | -0.06(-0.18%) |
Sep 16, 2021 | 31.36 | 32.64 | 31.35 | 32.64 | 155,097 | +1.38(+4.41%) |
Sep 15, 2021 | 31.18 | 31.90 | 30.89 | 31.26 | 217,771 | -0.02(-0.06%) |
Sep 14, 2021 | 32.85 | 33.03 | 31.14 | 31.28 | 206,465 | -1.38(-4.23%) |
Sep 13, 2021 | 31.74 | 33.23 | 31.17 | 32.66 | 193,485 | +0.64(+2.00%) |
Sep 10, 2021 | 31.87 | 32.55 | 31.15 | 32.02 | 135,156 | +0.51(+1.62%) |
Sep 09, 2021 | 31.34 | 32.48 | 31.20 | 31.51 | 188,396 | +0.17(+0.54%) |
Sep 08, 2021 | 32.04 | 32.40 | 31.20 | 31.34 | 128,488 | -0.65(-2.03%) |
Sep 07, 2021 | 32.91 | 33.50 | 31.62 | 31.99 | 187,939 | -0.95(-2.88%) |
Sep 03, 2021 | 32.96 | 33.12 | 31.93 | 32.94 | 217,353 | +0.00(+0.00%) |
Sep 02, 2021 | 32.87 | 33.88 | 32.62 | 32.94 | 187,167 | -0.34(-1.02%) |