Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.39 | 28.72 | 27.32 | 28.03 | 294,719 | -0.50(-1.74%) |
Nov 29, 2021 | 30.47 | 30.47 | 28.38 | 28.52 | 143,024 | -0.84(-2.86%) |
Nov 26, 2021 | 30.47 | 30.47 | 28.76 | 29.37 | 127,448 | -1.72(-5.52%) |
Nov 24, 2021 | 31.24 | 31.48 | 30.93 | 31.08 | 46,364 | -0.18(-0.58%) |
Nov 23, 2021 | 30.97 | 31.62 | 30.33 | 31.26 | 108,238 | +0.36(+1.17%) |
Nov 22, 2021 | 30.65 | 31.12 | 30.45 | 30.90 | 477,442 | +0.29(+0.95%) |
Nov 19, 2021 | 30.63 | 30.96 | 30.09 | 30.61 | 207,633 | -0.26(-0.83%) |
Nov 18, 2021 | 31.06 | 30.95 | 30.76 | 30.87 | 106,838 | -0.19(-0.61%) |
Nov 17, 2021 | 31.85 | 31.99 | 30.22 | 31.06 | 279,756 | -1.03(-3.21%) |
Nov 16, 2021 | 32.35 | 32.35 | 31.68 | 32.08 | 111,082 | -0.13(-0.40%) |
Nov 15, 2021 | 31.84 | 32.36 | 31.65 | 32.21 | 62,892 | +0.40(+1.27%) |
Nov 12, 2021 | 31.74 | 32.06 | 31.48 | 31.81 | 52,972 | +0.07(+0.22%) |
Nov 11, 2021 | 31.31 | 31.74 | 30.92 | 31.74 | 69,198 | +0.39(+1.26%) |
Nov 10, 2021 | 31.12 | 31.43 | 31.35 | 84,602 | +0.08(+0.25%) | |
Nov 09, 2021 | 30.39 | 31.40 | 30.39 | 31.27 | 67,398 | +0.19(+0.61%) |
Nov 08, 2021 | 31.54 | 31.54 | 30.75 | 31.08 | 62,221 | -0.35(-1.12%) |
Nov 05, 2021 | 30.13 | 31.70 | 29.63 | 31.43 | 162,324 | +2.04(+6.95%) |
Nov 04, 2021 | 29.98 | 30.03 | 29.00 | 29.39 | 96,741 | -0.36(-1.21%) |
Nov 03, 2021 | 29.65 | 30.03 | 28.82 | 29.75 | 84,210 | +0.10(+0.35%) |
Nov 02, 2021 | 30.25 | 30.80 | 29.61 | 29.65 | 71,599 | -0.49(-1.62%) |
Nov 01, 2021 | 30.07 | 30.66 | 29.85 | 30.14 | 109,327 | +0.29(+0.98%) |
Oct 29, 2021 | 30.45 | 30.56 | 29.70 | 29.85 | 118,870 | -0.73(-2.38%) |
Oct 28, 2021 | 29.97 | 30.64 | 29.74 | 30.57 | 43,276 | +0.69(+2.33%) |
Oct 27, 2021 | 30.25 | 30.25 | 29.76 | 29.88 | 86,033 | -0.32(-1.05%) |
Oct 26, 2021 | 30.20 | 30.20 | 63,293 | +0.00(+0.00%) | ||
Oct 25, 2021 | 29.95 | 30.23 | 30.20 | 78,138 | +0.26(+0.86%) | |
Oct 22, 2021 | 30.39 | 30.54 | 29.83 | 29.94 | 71,259 | -0.27(-0.88%) |
Oct 21, 2021 | 29.66 | 30.41 | 29.66 | 30.21 | 105,859 | +0.45(+1.51%) |
Oct 20, 2021 | 29.11 | 29.86 | 28.99 | 29.76 | 150,969 | +0.57(+1.95%) |
Oct 19, 2021 | 29.33 | 29.60 | 28.82 | 29.19 | 49,471 | +0.01(+0.03%) |
Oct 18, 2021 | 28.80 | 29.26 | 28.36 | 29.18 | 107,178 | +0.36(+1.24%) |
Oct 15, 2021 | 28.95 | 29.05 | 28.76 | 28.82 | 85,628 | +0.20(+0.68%) |
Oct 14, 2021 | 28.52 | 28.72 | 28.27 | 28.63 | 57,170 | +0.25(+0.87%) |
Oct 13, 2021 | 27.94 | 28.42 | 27.63 | 28.38 | 77,193 | +0.49(+1.77%) |
Oct 12, 2021 | 27.94 | 28.06 | 27.75 | 27.89 | 85,149 | -0.04(-0.15%) |
Oct 11, 2021 | 28.27 | 28.27 | 27.91 | 27.93 | 36,918 | -0.37(-1.32%) |
Oct 08, 2021 | 28.53 | 28.63 | 28.19 | 28.30 | 36,335 | -0.18(-0.63%) |
Oct 07, 2021 | 29.01 | 29.18 | 28.34 | 28.48 | 102,942 | -0.32(-1.12%) |
Oct 06, 2021 | 28.59 | 28.90 | 28.11 | 28.81 | 43,209 | -0.09(-0.32%) |
Oct 05, 2021 | 29.03 | 29.03 | 28.53 | 28.90 | 59,578 | -0.09(-0.32%) |
Oct 04, 2021 | 28.92 | 29.15 | 28.69 | 28.99 | 95,409 | +0.08(+0.29%) |
Oct 01, 2021 | 28.64 | 29.09 | 28.36 | 28.91 | 71,023 | +0.52(+1.82%) |
Sep 30, 2021 | 29.04 | 29.15 | 28.36 | 28.39 | 79,810 | -0.61(-2.11%) |
Sep 29, 2021 | 28.70 | 29.13 | 28.30 | 29.00 | 121,286 | +0.50(+1.76%) |
Sep 28, 2021 | 28.62 | 28.81 | 28.28 | 28.50 | 94,571 | -0.08(-0.30%) |
Sep 27, 2021 | 28.64 | 29.00 | 28.53 | 28.59 | 91,810 | +0.05(+0.18%) |
Sep 24, 2021 | 28.46 | 28.75 | 28.25 | 28.53 | 63,617 | -0.07(-0.24%) |
Sep 23, 2021 | 28.63 | 28.93 | 28.52 | 28.60 | 93,050 | +0.07(+0.24%) |
Sep 22, 2021 | 28.60 | 28.88 | 28.49 | 28.53 | 64,660 | +0.16(+0.57%) |
Sep 21, 2021 | 28.32 | 28.51 | 28.04 | 28.37 | 52,663 | +0.20(+0.69%) |
Sep 20, 2021 | 28.27 | 28.29 | 27.69 | 28.18 | 69,700 | -0.42(-1.45%) |
Sep 17, 2021 | 28.54 | 28.84 | 28.22 | 28.59 | 212,893 | -0.19(-0.65%) |
Sep 16, 2021 | 28.96 | 29.37 | 28.58 | 28.78 | 134,823 | +0.09(+0.33%) |
Sep 15, 2021 | 28.81 | 28.92 | 28.18 | 28.69 | 94,567 | -0.08(-0.27%) |
Sep 14, 2021 | 29.36 | 29.45 | 28.66 | 28.76 | 144,847 | -0.36(-1.22%) |
Sep 13, 2021 | 28.42 | 29.35 | 28.13 | 29.12 | 122,119 | +0.92(+3.25%) |
Sep 10, 2021 | 29.41 | 29.62 | 28.06 | 28.20 | 177,431 | -1.09(-3.71%) |
Sep 09, 2021 | 30.02 | 30.09 | 29.28 | 29.29 | 104,309 | -0.76(-2.54%) |
Sep 08, 2021 | 30.30 | 30.73 | 29.96 | 30.05 | 195,296 | -0.56(-1.83%) |
Sep 07, 2021 | 31.59 | 31.61 | 30.56 | 30.61 | 196,428 | -1.13(-3.56%) |
Sep 03, 2021 | 32.01 | 32.32 | 31.60 | 31.74 | 193,105 | -0.21(-0.66%) |
Sep 02, 2021 | 33.30 | 33.84 | 31.83 | 31.95 | 371,749 | -1.01(-3.06%) |