Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.77 | 32.46 | 30.90 | 31.06 | 979,502 | -0.92(-2.88%) |
Nov 29, 2021 | 32.59 | 32.59 | 31.48 | 31.98 | 562,310 | -0.15(-0.47%) |
Nov 26, 2021 | 32.12 | 32.72 | 31.59 | 32.13 | 654,312 | -0.73(-2.22%) |
Nov 24, 2021 | 33.19 | 33.50 | 32.80 | 32.86 | 546,447 | -0.63(-1.88%) |
Nov 23, 2021 | 33.24 | 33.71 | 32.98 | 33.49 | 670,101 | +0.21(+0.63%) |
Nov 22, 2021 | 33.72 | 34.00 | 33.11 | 33.28 | 940,286 | -0.22(-0.66%) |
Nov 19, 2021 | 33.29 | 34.05 | 33.23 | 33.50 | 821,510 | +0.00(+0.00%) |
Nov 18, 2021 | 33.49 | 33.54 | 33.33 | 33.50 | 557,255 | +0.08(+0.24%) |
Nov 17, 2021 | 33.03 | 33.89 | 32.81 | 33.42 | 789,803 | +0.15(+0.45%) |
Nov 16, 2021 | 32.44 | 33.32 | 32.22 | 33.27 | 883,523 | +0.77(+2.37%) |
Nov 15, 2021 | 32.78 | 32.78 | 32.16 | 32.50 | 718,280 | -0.02(-0.06%) |
Nov 12, 2021 | 32.21 | 32.56 | 31.99 | 32.52 | 449,118 | +0.40(+1.25%) |
Nov 11, 2021 | 31.96 | 32.33 | 31.62 | 32.12 | 373,374 | +0.63(+2.00%) |
Nov 10, 2021 | 32.04 | 31.49 | 523,370 | -0.73(-2.27%) | ||
Nov 09, 2021 | 31.87 | 32.41 | 31.62 | 32.22 | 578,453 | +0.53(+1.67%) |
Nov 08, 2021 | 31.90 | 32.15 | 31.59 | 31.69 | 391,995 | -0.17(-0.53%) |
Nov 05, 2021 | 31.47 | 32.08 | 31.34 | 31.86 | 565,309 | +0.96(+3.11%) |
Nov 04, 2021 | 31.32 | 31.75 | 30.68 | 30.90 | 686,804 | -0.23(-0.74%) |
Nov 03, 2021 | 30.82 | 31.89 | 30.75 | 31.13 | 724,703 | +0.19(+0.61%) |
Nov 02, 2021 | 31.55 | 31.55 | 30.81 | 30.94 | 792,331 | -0.60(-1.90%) |
Nov 01, 2021 | 30.48 | 31.70 | 30.48 | 31.54 | 970,795 | +1.01(+3.31%) |
Oct 29, 2021 | 30.64 | 31.12 | 30.21 | 30.53 | 1,178,202 | -0.21(-0.68%) |
Oct 28, 2021 | 30.74 | 31.27 | 30.21 | 30.74 | 1,141,197 | +0.53(+1.75%) |
Oct 27, 2021 | 29.77 | 31.60 | 29.71 | 30.21 | 2,304,113 | +2.64(+9.58%) |
Oct 26, 2021 | 28.05 | 27.57 | 1,335,108 | -0.45(-1.61%) | ||
Oct 25, 2021 | 27.89 | 28.33 | 27.84 | 28.02 | 949,812 | +0.16(+0.57%) |
Oct 22, 2021 | 28.13 | 28.39 | 27.70 | 27.86 | 841,187 | -0.14(-0.50%) |
Oct 21, 2021 | 28.00 | 28.43 | 27.71 | 28.00 | 897,650 | -0.30(-1.06%) |
Oct 20, 2021 | 27.15 | 28.40 | 27.12 | 28.30 | 1,130,239 | +1.20(+4.43%) |
Oct 19, 2021 | 27.37 | 27.37 | 26.91 | 27.10 | 2,208,891 | -0.14(-0.51%) |
Oct 18, 2021 | 26.75 | 27.52 | 26.73 | 27.24 | 1,023,753 | +0.28(+1.04%) |
Oct 15, 2021 | 27.94 | 28.02 | 26.96 | 26.96 | 701,144 | -0.63(-2.28%) |
Oct 14, 2021 | 27.00 | 27.65 | 26.77 | 27.59 | 723,438 | +0.80(+2.99%) |
Oct 13, 2021 | 26.61 | 27.07 | 26.50 | 26.79 | 854,845 | +0.26(+0.98%) |
Oct 12, 2021 | 26.17 | 26.81 | 26.04 | 26.53 | 670,335 | +0.18(+0.68%) |
Oct 11, 2021 | 26.58 | 26.84 | 26.35 | 26.35 | 412,576 | -0.28(-1.05%) |
Oct 08, 2021 | 26.87 | 27.01 | 26.53 | 26.63 | 511,102 | -0.20(-0.75%) |
Oct 07, 2021 | 26.66 | 27.25 | 26.52 | 26.83 | 583,454 | +0.39(+1.48%) |
Oct 06, 2021 | 26.03 | 26.57 | 25.88 | 26.44 | 509,285 | +0.13(+0.49%) |
Oct 05, 2021 | 26.55 | 26.74 | 26.18 | 26.31 | 725,352 | -0.13(-0.49%) |
Oct 04, 2021 | 25.99 | 26.48 | 25.99 | 26.44 | 720,212 | +0.35(+1.34%) |
Oct 01, 2021 | 26.01 | 26.32 | 25.66 | 26.09 | 763,016 | +0.31(+1.20%) |
Sep 30, 2021 | 26.70 | 26.78 | 25.74 | 25.78 | 763,946 | -0.71(-2.68%) |
Sep 29, 2021 | 26.60 | 26.92 | 26.37 | 26.49 | 818,858 | +0.05(+0.19%) |
Sep 28, 2021 | 26.91 | 27.13 | 26.36 | 26.44 | 1,057,795 | -0.63(-2.33%) |
Sep 27, 2021 | 26.48 | 27.21 | 26.27 | 27.07 | 704,302 | +0.50(+1.88%) |
Sep 24, 2021 | 26.57 | 26.81 | 26.17 | 26.57 | 828,697 | -0.16(-0.60%) |
Sep 23, 2021 | 26.78 | 27.16 | 26.52 | 26.73 | 1,410,843 | +0.16(+0.60%) |
Sep 22, 2021 | 26.47 | 27.06 | 26.19 | 26.57 | 735,786 | +0.42(+1.61%) |
Sep 21, 2021 | 26.31 | 26.44 | 25.71 | 26.15 | 912,423 | -0.03(-0.11%) |
Sep 20, 2021 | 26.24 | 26.49 | 25.57 | 26.18 | 2,036,651 | -0.66(-2.46%) |
Sep 17, 2021 | 26.58 | 27.28 | 26.32 | 26.84 | 3,401,611 | +0.29(+1.09%) |
Sep 16, 2021 | 26.13 | 26.80 | 26.11 | 26.55 | 1,129,302 | +0.36(+1.37%) |
Sep 15, 2021 | 25.97 | 26.40 | 25.72 | 26.19 | 980,908 | +0.08(+0.31%) |
Sep 14, 2021 | 27.03 | 27.03 | 25.94 | 26.11 | 1,086,352 | -0.47(-1.77%) |
Sep 13, 2021 | 26.83 | 26.92 | 26.02 | 26.58 | 1,375,448 | +0.06(+0.23%) |
Sep 10, 2021 | 27.15 | 27.15 | 26.50 | 26.52 | 959,697 | -0.41(-1.52%) |
Sep 09, 2021 | 27.22 | 27.28 | 26.85 | 26.93 | 957,269 | -0.24(-0.88%) |
Sep 08, 2021 | 27.61 | 27.75 | 27.11 | 27.17 | 1,176,194 | -0.94(-3.34%) |
Sep 07, 2021 | 28.43 | 28.77 | 27.88 | 28.11 | 1,357,298 | +0.28(+1.01%) |
Sep 03, 2021 | 28.01 | 28.01 | 27.57 | 27.83 | 752,125 | -0.32(-1.14%) |
Sep 02, 2021 | 28.73 | 28.73 | 28.11 | 28.15 | 658,560 | -0.41(-1.44%) |