Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.36 | 23.75 | 23.11 | 23.49 | 1,454,864 | -0.10(-0.42%) |
Nov 29, 2021 | 23.98 | 24.01 | 23.47 | 23.58 | 1,052,238 | -0.29(-1.23%) |
Nov 26, 2021 | 23.80 | 24.11 | 23.63 | 23.88 | 588,143 | +0.07(+0.29%) |
Nov 24, 2021 | 23.22 | 23.98 | 23.14 | 23.81 | 830,017 | +0.22(+0.92%) |
Nov 23, 2021 | 23.84 | 24.03 | 23.50 | 23.59 | 906,582 | -0.31(-1.32%) |
Nov 22, 2021 | 23.48 | 24.09 | 23.45 | 23.91 | 1,499,784 | +0.32(+1.38%) |
Nov 19, 2021 | 23.64 | 23.87 | 23.43 | 23.58 | 1,146,250 | -0.01(-0.04%) |
Nov 18, 2021 | 24.19 | 23.67 | 23.56 | 23.59 | 1,670,438 | -0.72(-2.95%) |
Nov 17, 2021 | 24.42 | 24.50 | 23.98 | 24.31 | 833,978 | -0.17(-0.68%) |
Nov 16, 2021 | 24.77 | 24.85 | 24.47 | 24.48 | 594,311 | -0.24(-0.95%) |
Nov 15, 2021 | 24.69 | 24.91 | 24.47 | 24.71 | 631,244 | +0.10(+0.40%) |
Nov 12, 2021 | 25.22 | 25.29 | 24.56 | 24.62 | 1,589,560 | -0.57(-2.26%) |
Nov 11, 2021 | 25.40 | 25.42 | 24.88 | 25.19 | 622,722 | -0.17(-0.66%) |
Nov 10, 2021 | 25.01 | 25.36 | 25.35 | 779,326 | +0.22(+0.86%) | |
Nov 09, 2021 | 24.58 | 25.21 | 24.48 | 25.14 | 826,797 | +0.72(+2.94%) |
Nov 08, 2021 | 24.87 | 25.29 | 24.12 | 24.42 | 1,333,344 | -0.64(-2.55%) |
Nov 05, 2021 | 26.20 | 26.35 | 25.01 | 25.06 | 1,917,494 | -1.96(-7.24%) |
Nov 04, 2021 | 27.43 | 27.53 | 26.72 | 27.02 | 509,141 | -0.37(-1.36%) |
Nov 03, 2021 | 26.83 | 27.47 | 26.67 | 27.39 | 672,828 | +0.67(+2.50%) |
Nov 02, 2021 | 26.86 | 26.97 | 26.62 | 26.72 | 402,424 | -0.15(-0.55%) |
Nov 01, 2021 | 26.82 | 26.97 | 26.73 | 26.87 | 279,346 | +0.10(+0.37%) |
Oct 29, 2021 | 26.64 | 27.12 | 26.64 | 26.77 | 443,767 | +0.05(+0.18%) |
Oct 28, 2021 | 26.70 | 26.87 | 26.58 | 26.72 | 294,311 | +0.18(+0.67%) |
Oct 27, 2021 | 26.78 | 26.84 | 26.43 | 26.54 | 411,050 | -0.06(-0.22%) |
Oct 26, 2021 | 26.72 | 26.55 | 26.60 | 472,002 | -0.09(-0.33%) | |
Oct 25, 2021 | 27.60 | 27.60 | 26.69 | 26.69 | 636,643 | -1.06(-3.83%) |
Oct 22, 2021 | 27.31 | 27.79 | 27.10 | 27.75 | 327,263 | +0.42(+1.55%) |
Oct 21, 2021 | 26.89 | 27.80 | 26.79 | 27.33 | 1,011,251 | +0.50(+1.87%) |
Oct 20, 2021 | 26.58 | 27.04 | 26.48 | 26.83 | 910,976 | +0.25(+0.92%) |
Oct 19, 2021 | 26.56 | 26.90 | 26.54 | 26.58 | 554,771 | -0.02(-0.07%) |
Oct 18, 2021 | 26.91 | 26.93 | 26.57 | 26.60 | 370,551 | -0.29(-1.06%) |
Oct 15, 2021 | 27.03 | 27.23 | 26.73 | 26.89 | 466,029 | -0.18(-0.65%) |
Oct 14, 2021 | 27.62 | 27.72 | 26.99 | 27.06 | 526,187 | -0.40(-1.47%) |
Oct 13, 2021 | 27.31 | 27.54 | 27.12 | 27.47 | 318,390 | +0.25(+0.90%) |
Oct 12, 2021 | 27.51 | 27.59 | 27.13 | 27.22 | 257,728 | -0.26(-0.93%) |
Oct 11, 2021 | 27.24 | 27.61 | 27.17 | 27.48 | 283,757 | +0.33(+1.23%) |
Oct 08, 2021 | 27.39 | 27.52 | 27.03 | 27.14 | 725,108 | -0.24(-0.86%) |
Oct 07, 2021 | 28.22 | 28.37 | 27.34 | 27.38 | 919,513 | -0.88(-3.13%) |
Oct 06, 2021 | 28.24 | 28.33 | 27.70 | 28.26 | 1,054,083 | +0.04(+0.14%) |
Oct 05, 2021 | 28.31 | 28.43 | 28.09 | 28.22 | 439,799 | -0.08(-0.28%) |
Oct 04, 2021 | 27.90 | 28.37 | 27.83 | 28.30 | 540,506 | +0.47(+1.70%) |
Oct 01, 2021 | 27.28 | 27.88 | 27.28 | 27.83 | 613,304 | +0.74(+2.72%) |
Sep 30, 2021 | 27.40 | 27.80 | 26.66 | 27.09 | 980,945 | -0.25(-0.90%) |
Sep 29, 2021 | 27.17 | 27.51 | 27.14 | 27.34 | 487,367 | +0.22(+0.80%) |
Sep 28, 2021 | 27.40 | 27.46 | 27.05 | 27.12 | 453,098 | -0.29(-1.08%) |
Sep 27, 2021 | 27.70 | 27.94 | 27.41 | 27.42 | 660,491 | -0.17(-0.61%) |
Sep 24, 2021 | 27.56 | 27.82 | 27.56 | 27.59 | 429,506 | -0.01(-0.04%) |
Sep 23, 2021 | 27.45 | 27.71 | 27.14 | 27.59 | 471,452 | +0.29(+1.04%) |
Sep 22, 2021 | 27.85 | 28.13 | 27.26 | 27.31 | 1,109,061 | -0.41(-1.49%) |
Sep 21, 2021 | 27.06 | 27.75 | 27.05 | 27.72 | 1,199,313 | +0.81(+2.99%) |
Sep 20, 2021 | 26.86 | 27.08 | 26.63 | 26.92 | 817,306 | -0.24(-0.87%) |
Sep 17, 2021 | 26.41 | 27.24 | 26.37 | 27.15 | 1,282,798 | +0.76(+2.87%) |
Sep 16, 2021 | 26.44 | 26.59 | 26.15 | 26.40 | 667,535 | +0.03(+0.11%) |
Sep 15, 2021 | 26.03 | 26.43 | 25.95 | 26.37 | 526,299 | +0.39(+1.51%) |
Sep 14, 2021 | 26.15 | 26.21 | 25.52 | 25.97 | 601,956 | -0.18(-0.68%) |
Sep 13, 2021 | 26.03 | 26.87 | 26.01 | 26.15 | 759,563 | +0.29(+1.14%) |
Sep 10, 2021 | 25.92 | 25.95 | 25.45 | 25.85 | 657,071 | -0.02(-0.08%) |
Sep 09, 2021 | 26.40 | 26.51 | 25.79 | 25.87 | 564,563 | -0.57(-2.16%) |
Sep 08, 2021 | 26.34 | 26.65 | 26.34 | 26.44 | 382,756 | +0.07(+0.26%) |
Sep 07, 2021 | 26.43 | 26.60 | 26.23 | 26.38 | 559,967 | -0.13(-0.48%) |
Sep 03, 2021 | 26.75 | 26.99 | 26.50 | 26.50 | 567,736 | -0.19(-0.70%) |
Sep 02, 2021 | 26.51 | 26.74 | 26.49 | 26.69 | 580,915 | +0.29(+1.12%) |