Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.70 | 29.91 | 28.86 | 29.04 | 17,786 | -0.86(-2.87%) |
Nov 29, 2021 | 30.35 | 30.35 | 29.57 | 29.90 | 38,034 | -0.14(-0.46%) |
Nov 26, 2021 | 30.36 | 30.36 | 29.77 | 30.04 | 25,238 | -0.88(-2.84%) |
Nov 24, 2021 | 30.42 | 30.99 | 30.40 | 30.92 | 18,222 | +0.31(+1.01%) |
Nov 23, 2021 | 30.85 | 30.97 | 30.32 | 30.61 | 20,586 | -0.30(-0.97%) |
Nov 22, 2021 | 31.89 | 31.89 | 30.73 | 30.91 | 24,657 | -0.87(-2.75%) |
Nov 19, 2021 | 31.83 | 32.22 | 31.73 | 31.78 | 16,618 | -0.00(-0.02%) |
Nov 18, 2021 | 31.86 | 31.79 | 31.78 | 31.78 | 12,690 | -0.19(-0.59%) |
Nov 17, 2021 | 32.54 | 32.54 | 31.95 | 31.97 | 6,543 | -0.55(-1.69%) |
Nov 16, 2021 | 32.35 | 32.64 | 32.35 | 32.52 | 18,949 | -0.09(-0.28%) |
Nov 15, 2021 | 32.62 | 32.68 | 32.44 | 32.61 | 22,267 | +0.16(+0.49%) |
Nov 12, 2021 | 31.94 | 32.46 | 31.86 | 32.45 | 17,112 | +0.70(+2.20%) |
Nov 11, 2021 | 31.78 | 32.01 | 31.75 | 31.75 | 12,264 | +0.33(+1.06%) |
Nov 10, 2021 | 31.90 | 31.42 | 11,216 | -0.46(-1.44%) | ||
Nov 09, 2021 | 31.86 | 32.07 | 31.81 | 31.88 | 21,006 | +0.02(+0.08%) |
Nov 08, 2021 | 31.93 | 32.04 | 31.84 | 31.85 | 10,604 | +0.02(+0.06%) |
Nov 05, 2021 | 32.05 | 32.12 | 31.71 | 31.83 | 26,299 | +0.32(+1.01%) |
Nov 04, 2021 | 31.71 | 32.06 | 31.51 | 31.51 | 16,703 | +0.03(+0.09%) |
Nov 03, 2021 | 31.18 | 31.55 | 31.18 | 31.48 | 17,900 | +0.33(+1.06%) |
Nov 02, 2021 | 31.37 | 31.37 | 31.02 | 31.15 | 60,572 | -0.32(-1.01%) |
Nov 01, 2021 | 31.02 | 31.48 | 31.06 | 31.47 | 16,195 | +0.41(+1.32%) |
Oct 29, 2021 | 30.89 | 31.07 | 30.89 | 31.06 | 23,331 | -0.09(-0.29%) |
Oct 28, 2021 | 30.81 | 31.20 | 30.64 | 31.15 | 8,418 | +0.23(+0.74%) |
Oct 27, 2021 | 31.31 | 31.44 | 30.93 | 30.93 | 22,700 | -0.47(-1.49%) |
Oct 26, 2021 | 31.93 | 31.39 | 10,009 | -0.50(-1.56%) | ||
Oct 25, 2021 | 31.81 | 31.95 | 31.63 | 31.89 | 26,509 | +0.14(+0.44%) |
Oct 22, 2021 | 32.06 | 32.10 | 31.65 | 31.75 | 17,920 | -0.20(-0.62%) |
Oct 21, 2021 | 31.88 | 32.07 | 31.88 | 31.95 | 7,155 | -0.07(-0.22%) |
Oct 20, 2021 | 32.13 | 32.23 | 31.87 | 32.02 | 41,151 | +0.08(+0.25%) |
Oct 19, 2021 | 31.85 | 32.02 | 31.85 | 31.94 | 36,830 | +0.33(+1.04%) |
Oct 18, 2021 | 31.25 | 31.69 | 31.25 | 31.61 | 9,179 | +0.26(+0.83%) |
Oct 15, 2021 | 31.25 | 31.47 | 31.25 | 31.35 | 11,271 | +0.32(+1.03%) |
Oct 14, 2021 | 30.90 | 31.10 | 30.89 | 31.03 | 5,480 | +0.24(+0.78%) |
Oct 13, 2021 | 30.51 | 30.82 | 30.51 | 30.80 | 24,546 | +0.54(+1.78%) |
Oct 12, 2021 | 30.40 | 30.45 | 30.25 | 30.26 | 7,607 | -0.05(-0.16%) |
Oct 11, 2021 | 30.71 | 30.71 | 30.30 | 30.31 | 7,993 | -0.33(-1.07%) |
Oct 08, 2021 | 30.72 | 30.92 | 30.61 | 30.64 | 13,645 | -0.01(-0.03%) |
Oct 07, 2021 | 30.36 | 30.86 | 30.36 | 30.65 | 12,124 | +0.77(+2.57%) |
Oct 06, 2021 | 29.34 | 30.01 | 29.32 | 29.88 | 21,868 | +0.12(+0.40%) |
Oct 05, 2021 | 29.67 | 30.02 | 29.67 | 29.76 | 17,293 | +0.22(+0.76%) |
Oct 04, 2021 | 29.99 | 29.99 | 29.35 | 29.53 | 21,641 | -0.65(-2.16%) |
Oct 01, 2021 | 30.19 | 30.27 | 29.83 | 30.19 | 19,658 | +0.12(+0.40%) |
Sep 30, 2021 | 30.25 | 30.31 | 30.04 | 30.07 | 34,000 | -0.13(-0.43%) |
Sep 29, 2021 | 30.75 | 30.88 | 30.15 | 30.20 | 44,740 | -0.49(-1.59%) |
Sep 28, 2021 | 31.17 | 31.17 | 30.52 | 30.69 | 10,302 | -0.87(-2.75%) |
Sep 27, 2021 | 31.33 | 31.61 | 31.32 | 31.55 | 14,339 | +0.15(+0.48%) |
Sep 24, 2021 | 31.31 | 31.46 | 31.18 | 31.40 | 9,154 | -0.22(-0.69%) |
Sep 23, 2021 | 31.35 | 31.63 | 31.25 | 31.62 | 42,211 | +0.34(+1.08%) |
Sep 22, 2021 | 30.98 | 31.42 | 30.93 | 31.28 | 20,586 | +0.52(+1.68%) |
Sep 21, 2021 | 30.90 | 31.02 | 30.63 | 30.77 | 18,667 | +0.14(+0.46%) |
Sep 20, 2021 | 30.89 | 30.98 | 30.26 | 30.63 | 15,112 | -0.98(-3.09%) |
Sep 17, 2021 | 31.56 | 31.63 | 31.32 | 31.60 | 12,061 | +0.09(+0.28%) |
Sep 16, 2021 | 31.22 | 31.57 | 31.22 | 31.51 | 28,750 | +0.04(+0.13%) |
Sep 15, 2021 | 31.15 | 31.54 | 30.97 | 31.47 | 8,421 | +0.22(+0.70%) |
Sep 14, 2021 | 31.70 | 31.70 | 31.17 | 31.25 | 18,542 | -0.41(-1.29%) |
Sep 13, 2021 | 31.73 | 31.75 | 31.18 | 31.66 | 18,294 | -0.09(-0.28%) |
Sep 10, 2021 | 32.21 | 32.32 | 31.71 | 31.75 | 17,693 | -0.15(-0.47%) |
Sep 09, 2021 | 31.78 | 32.16 | 31.78 | 31.90 | 10,124 | -0.12(-0.37%) |
Sep 08, 2021 | 32.43 | 32.43 | 31.87 | 32.02 | 23,162 | -0.48(-1.47%) |
Sep 07, 2021 | 32.52 | 32.69 | 32.43 | 32.50 | 28,173 | +0.07(+0.22%) |
Sep 03, 2021 | 32.26 | 32.51 | 32.11 | 32.43 | 19,258 | -0.12(-0.37%) |
Sep 02, 2021 | 32.76 | 32.85 | 32.53 | 32.55 | 9,487 | -0.22(-0.67%) |