Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.90 | 29.96 | 29.71 | 29.71 | 4,060 | -0.32(-1.07%) |
Nov 29, 2021 | 29.88 | 30.11 | 29.88 | 30.03 | 6,721 | +0.24(+0.79%) |
Nov 26, 2021 | 29.85 | 29.85 | 29.77 | 29.79 | 1,786 | -0.35(-1.15%) |
Nov 24, 2021 | 30.09 | 30.20 | 30.09 | 30.14 | 5,836 | +0.03(+0.10%) |
Nov 23, 2021 | 30.16 | 30.18 | 29.99 | 30.11 | 3,275 | -0.02(-0.06%) |
Nov 22, 2021 | 30.21 | 30.21 | 30.13 | 30.13 | 3,113 | -0.02(-0.07%) |
Nov 19, 2021 | 30.18 | 30.22 | 30.15 | 30.15 | 665 | -0.01(-0.04%) |
Nov 18, 2021 | 30.13 | 30.16 | 30.16 | 30.16 | 4,807 | +0.03(+0.10%) |
Nov 17, 2021 | 30.20 | 30.20 | 30.13 | 30.13 | 2,278 | -0.05(-0.17%) |
Nov 16, 2021 | 30.14 | 30.23 | 30.14 | 30.18 | 1,864 | +0.06(+0.19%) |
Nov 15, 2021 | 30.13 | 30.13 | 30.13 | 30.13 | 306 | -0.02(-0.06%) |
Nov 12, 2021 | 30.08 | 30.14 | 30.08 | 30.14 | 6,830 | +0.10(+0.33%) |
Nov 11, 2021 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.02(+0.06%) |
Nov 10, 2021 | 30.12 | 30.03 | 30.03 | 0 | -0.07(-0.25%) | |
Nov 09, 2021 | 30.38 | 30.38 | 30.09 | 30.10 | 2,577 | -0.06(-0.19%) |
Nov 08, 2021 | 30.21 | 30.21 | 30.10 | 30.16 | 13,839 | +0.00(+0.01%) |
Nov 05, 2021 | 30.16 | 30.16 | 30.13 | 30.16 | 841 | +0.03(+0.10%) |
Nov 04, 2021 | 30.14 | 30.20 | 30.10 | 30.13 | 4,733 | +0.03(+0.10%) |
Nov 03, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 35 | +0.10(+0.33%) |
Nov 02, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 209 | +0.08(+0.27%) |
Nov 01, 2021 | 29.93 | 29.93 | 29.92 | 29.92 | 2,395 | +0.00(+0.00%) |
Oct 29, 2021 | 29.82 | 29.94 | 29.82 | 29.92 | 3,110 | +0.02(+0.08%) |
Oct 28, 2021 | 29.88 | 29.92 | 29.80 | 29.90 | 51,580 | +0.12(+0.39%) |
Oct 27, 2021 | 29.85 | 29.85 | 29.75 | 29.78 | 1,004 | -0.08(-0.28%) |
Oct 26, 2021 | 29.81 | 29.86 | 5,788 | +0.09(+0.30%) | ||
Oct 25, 2021 | 29.77 | 29.85 | 29.76 | 29.77 | 12,728 | +0.04(+0.15%) |
Oct 22, 2021 | 29.70 | 29.78 | 29.67 | 29.73 | 12,833 | -0.02(-0.05%) |
Oct 21, 2021 | 29.70 | 29.75 | 29.69 | 29.74 | 2,618 | +0.06(+0.21%) |
Oct 20, 2021 | 29.73 | 29.75 | 29.68 | 29.68 | 3,703 | +0.03(+0.10%) |
Oct 19, 2021 | 29.60 | 29.67 | 29.60 | 29.65 | 2,910 | +0.15(+0.50%) |
Oct 18, 2021 | 29.61 | 29.61 | 29.41 | 29.50 | 13,378 | +0.05(+0.16%) |
Oct 15, 2021 | 29.48 | 29.48 | 29.46 | 29.46 | 860 | +0.13(+0.44%) |
Oct 14, 2021 | 29.29 | 29.34 | 29.29 | 29.33 | 1,185 | +0.24(+0.82%) |
Oct 13, 2021 | 29.02 | 29.13 | 29.02 | 29.09 | 966 | +0.12(+0.41%) |
Oct 12, 2021 | 28.98 | 29.06 | 28.97 | 28.97 | 2,196 | -0.08(-0.26%) |
Oct 11, 2021 | 29.20 | 29.20 | 29.05 | 29.05 | 4,917 | -0.07(-0.23%) |
Oct 08, 2021 | 29.18 | 29.20 | 29.10 | 29.12 | 16,341 | +0.00(+0.02%) |
Oct 07, 2021 | 29.29 | 29.33 | 29.11 | 29.11 | 2,434 | +0.05(+0.18%) |
Oct 06, 2021 | 28.84 | 29.07 | 28.78 | 29.06 | 3,941 | +0.11(+0.39%) |
Oct 05, 2021 | 29.00 | 29.00 | 28.94 | 28.95 | 2,438 | +0.24(+0.82%) |
Oct 04, 2021 | 28.97 | 29.00 | 28.65 | 28.71 | 37,458 | -0.41(-1.41%) |
Oct 01, 2021 | 28.87 | 29.18 | 28.80 | 29.12 | 193,903 | +0.28(+0.98%) |
Sep 30, 2021 | 28.89 | 28.89 | 28.79 | 28.84 | 19,404 | -0.01(-0.03%) |
Sep 29, 2021 | 28.85 | 28.85 | 28.78 | 28.84 | 46,087 | +0.04(+0.15%) |
Sep 28, 2021 | 28.80 | 28.85 | 28.76 | 28.80 | 59,372 | -0.01(-0.03%) |
Sep 27, 2021 | 28.85 | 28.85 | 28.77 | 28.81 | 15,975 | -0.02(-0.07%) |
Sep 24, 2021 | 28.80 | 28.84 | 28.80 | 28.83 | 13,193 | -0.02(-0.07%) |
Sep 23, 2021 | 28.84 | 28.85 | 28.76 | 28.85 | 71,707 | +0.06(+0.19%) |
Sep 22, 2021 | 28.79 | 28.79 | 28.79 | 28.79 | 87 | +0.01(+0.03%) |
Sep 21, 2021 | 28.82 | 28.83 | 28.75 | 28.78 | 178,730 | +0.04(+0.16%) |
Sep 20, 2021 | 28.71 | 28.77 | 28.71 | 28.74 | 1,208 | -0.04(-0.15%) |
Sep 17, 2021 | 28.79 | 28.79 | 28.78 | 28.78 | 1,312 | -0.01(-0.04%) |
Sep 16, 2021 | 28.81 | 28.82 | 28.75 | 28.79 | 10,639 | +0.06(+0.21%) |
Sep 15, 2021 | 28.81 | 28.81 | 28.73 | 28.74 | 3,159 | -0.05(-0.17%) |
Sep 14, 2021 | 28.77 | 28.80 | 28.77 | 28.79 | 8,988 | +0.02(+0.05%) |
Sep 13, 2021 | 28.85 | 28.85 | 28.71 | 28.77 | 15,402 | -0.02(-0.05%) |
Sep 10, 2021 | 28.80 | 28.80 | 28.79 | 28.79 | 945 | +0.02(+0.07%) |
Sep 09, 2021 | 28.81 | 28.82 | 28.76 | 28.76 | 7,979 | -0.01(-0.04%) |
Sep 08, 2021 | 28.84 | 28.84 | 28.77 | 28.77 | 1,555 | +0.00(+0.00%) |
Sep 07, 2021 | 28.81 | 28.81 | 28.77 | 28.77 | 1,112 | +0.00(+0.00%) |
Sep 03, 2021 | 28.81 | 28.81 | 28.77 | 28.77 | 2,299 | -0.00(-0.01%) |
Sep 02, 2021 | 28.85 | 28.85 | 28.78 | 28.78 | 3,070 | +0.01(+0.03%) |