Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.79 | 24.95 | 24.14 | 24.23 | 1,235,211 | -0.88(-3.50%) |
Nov 29, 2021 | 25.57 | 25.64 | 24.74 | 25.11 | 849,887 | -0.04(-0.16%) |
Nov 26, 2021 | 25.00 | 25.53 | 24.48 | 25.15 | 627,492 | -0.91(-3.49%) |
Nov 24, 2021 | 25.95 | 26.31 | 25.92 | 26.06 | 372,329 | -0.17(-0.65%) |
Nov 23, 2021 | 25.86 | 26.30 | 25.68 | 26.23 | 564,944 | +0.29(+1.12%) |
Nov 22, 2021 | 25.60 | 26.09 | 25.34 | 25.94 | 829,562 | +0.66(+2.61%) |
Nov 19, 2021 | 25.50 | 26.26 | 25.21 | 25.28 | 1,029,646 | -0.59(-2.28%) |
Nov 18, 2021 | 26.57 | 25.95 | 25.70 | 25.87 | 1,046,014 | -0.63(-2.38%) |
Nov 17, 2021 | 26.68 | 26.81 | 26.12 | 26.50 | 587,727 | -0.20(-0.75%) |
Nov 16, 2021 | 26.55 | 26.98 | 26.32 | 26.70 | 390,743 | +0.14(+0.53%) |
Nov 15, 2021 | 26.98 | 27.14 | 26.42 | 26.56 | 502,825 | -0.08(-0.30%) |
Nov 12, 2021 | 26.24 | 26.75 | 26.24 | 26.64 | 672,272 | +0.58(+2.23%) |
Nov 11, 2021 | 26.62 | 26.78 | 25.93 | 26.06 | 642,615 | -0.33(-1.25%) |
Nov 10, 2021 | 26.80 | 26.28 | 26.39 | 560,256 | -0.51(-1.90%) | |
Nov 09, 2021 | 27.27 | 27.44 | 26.80 | 26.90 | 879,312 | -0.38(-1.39%) |
Nov 08, 2021 | 27.56 | 28.00 | 27.11 | 27.28 | 632,764 | +0.02(+0.07%) |
Nov 05, 2021 | 27.20 | 27.74 | 27.03 | 27.26 | 697,414 | +0.51(+1.91%) |
Nov 04, 2021 | 26.74 | 27.35 | 26.54 | 26.75 | 623,923 | +0.22(+0.83%) |
Nov 03, 2021 | 25.69 | 26.90 | 25.69 | 26.53 | 623,438 | +0.69(+2.67%) |
Nov 02, 2021 | 27.25 | 27.25 | 25.76 | 25.84 | 551,229 | -1.53(-5.59%) |
Nov 01, 2021 | 28.30 | 26.57 | 26.07 | 27.37 | 1,002,617 | -0.04(-0.15%) |
Oct 29, 2021 | 27.06 | 28.02 | 27.02 | 27.41 | 645,576 | +0.16(+0.59%) |
Oct 28, 2021 | 26.50 | 27.26 | 26.50 | 27.25 | 950,146 | +0.99(+3.77%) |
Oct 27, 2021 | 27.16 | 27.77 | 26.24 | 26.26 | 326,067 | -0.79(-2.92%) |
Oct 26, 2021 | 27.45 | 27.05 | 503,696 | -0.39(-1.42%) | ||
Oct 25, 2021 | 26.86 | 27.54 | 26.79 | 27.44 | 592,157 | +0.49(+1.82%) |
Oct 22, 2021 | 27.09 | 27.40 | 26.87 | 26.95 | 648,908 | -0.14(-0.52%) |
Oct 21, 2021 | 26.79 | 27.10 | 26.46 | 27.09 | 466,544 | +0.28(+1.04%) |
Oct 20, 2021 | 25.97 | 26.93 | 25.88 | 26.81 | 378,038 | +0.86(+3.31%) |
Oct 19, 2021 | 26.15 | 26.15 | 25.77 | 25.95 | 238,589 | -0.03(-0.12%) |
Oct 18, 2021 | 25.54 | 26.07 | 25.54 | 25.98 | 340,230 | +0.02(+0.08%) |
Oct 15, 2021 | 26.70 | 26.98 | 25.95 | 25.96 | 505,023 | -0.10(-0.38%) |
Oct 14, 2021 | 25.88 | 26.28 | 25.72 | 26.06 | 554,295 | +0.60(+2.36%) |
Oct 13, 2021 | 25.07 | 25.55 | 24.98 | 25.46 | 587,952 | +0.36(+1.43%) |
Oct 12, 2021 | 25.08 | 25.35 | 24.97 | 25.10 | 379,179 | +0.05(+0.20%) |
Oct 11, 2021 | 25.41 | 25.75 | 25.04 | 25.05 | 458,112 | -0.39(-1.53%) |
Oct 08, 2021 | 25.56 | 25.83 | 25.35 | 25.44 | 335,350 | -0.19(-0.74%) |
Oct 07, 2021 | 25.21 | 25.97 | 25.21 | 25.63 | 424,941 | +0.56(+2.23%) |
Oct 06, 2021 | 24.89 | 25.21 | 24.56 | 25.07 | 626,287 | -0.18(-0.71%) |
Oct 05, 2021 | 24.82 | 25.42 | 24.62 | 25.25 | 764,383 | +0.35(+1.41%) |
Oct 04, 2021 | 25.04 | 25.62 | 24.81 | 24.90 | 875,325 | -0.95(-3.68%) |
Oct 01, 2021 | 25.30 | 25.96 | 25.00 | 25.85 | 835,849 | +0.82(+3.28%) |
Sep 30, 2021 | 26.11 | 26.25 | 24.99 | 25.03 | 728,003 | -0.97(-3.73%) |
Sep 29, 2021 | 26.16 | 26.40 | 25.79 | 26.00 | 512,632 | +0.01(+0.04%) |
Sep 28, 2021 | 26.40 | 26.72 | 25.80 | 25.99 | 885,034 | -0.55(-2.07%) |
Sep 27, 2021 | 25.40 | 26.72 | 25.38 | 26.54 | 1,107,817 | +1.18(+4.65%) |
Sep 24, 2021 | 25.67 | 25.86 | 25.25 | 25.36 | 377,429 | -0.40(-1.55%) |
Sep 23, 2021 | 25.57 | 26.25 | 25.34 | 25.76 | 756,205 | +0.43(+1.70%) |
Sep 22, 2021 | 25.16 | 25.74 | 25.16 | 25.33 | 445,409 | +0.49(+1.97%) |
Sep 21, 2021 | 25.16 | 25.24 | 24.59 | 24.84 | 874,387 | -0.16(-0.64%) |
Sep 20, 2021 | 25.12 | 25.68 | 24.40 | 25.00 | 872,994 | -0.98(-3.77%) |
Sep 17, 2021 | 25.97 | 26.21 | 25.52 | 25.98 | 1,099,540 | +0.02(+0.08%) |
Sep 16, 2021 | 26.15 | 26.48 | 25.74 | 25.96 | 688,392 | -0.12(-0.46%) |
Sep 15, 2021 | 25.83 | 26.08 | 25.41 | 26.08 | 856,752 | +0.27(+1.05%) |
Sep 14, 2021 | 26.94 | 27.20 | 25.70 | 25.81 | 1,415,193 | -1.11(-4.12%) |
Sep 13, 2021 | 26.84 | 27.27 | 26.57 | 26.92 | 832,980 | +0.54(+2.05%) |
Sep 10, 2021 | 27.40 | 27.43 | 26.37 | 26.38 | 897,689 | -0.71(-2.62%) |
Sep 09, 2021 | 27.21 | 27.72 | 27.00 | 27.09 | 688,410 | -0.32(-1.17%) |
Sep 08, 2021 | 28.58 | 28.58 | 27.26 | 27.41 | 1,114,171 | -1.44(-4.99%) |
Sep 07, 2021 | 28.55 | 29.22 | 28.32 | 28.85 | 958,017 | +0.36(+1.26%) |
Sep 03, 2021 | 28.29 | 28.65 | 27.89 | 28.49 | 608,749 | -0.04(-0.14%) |
Sep 02, 2021 | 28.09 | 28.58 | 27.94 | 28.53 | 543,387 | +0.66(+2.37%) |