Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.06 | 26.06 | 25.42 | 25.48 | 32,992 | -0.57(-2.21%) |
Nov 29, 2021 | 25.68 | 26.53 | 25.36 | 26.05 | 42,233 | +0.66(+2.58%) |
Nov 26, 2021 | 25.51 | 25.77 | 25.40 | 25.40 | 7,675 | -0.46(-1.76%) |
Nov 24, 2021 | 25.83 | 26.12 | 25.56 | 25.86 | 8,189 | -0.25(-0.94%) |
Nov 23, 2021 | 26.71 | 26.75 | 26.10 | 26.10 | 2,718 | -0.85(-3.15%) |
Nov 22, 2021 | 27.20 | 27.20 | 26.70 | 26.95 | 1,374 | -0.01(-0.04%) |
Nov 19, 2021 | 27.47 | 27.47 | 26.83 | 26.96 | 2,093 | -0.70(-2.53%) |
Nov 18, 2021 | 27.73 | 27.66 | 27.66 | 27.66 | 4,042 | +0.07(+0.25%) |
Nov 17, 2021 | 27.80 | 27.80 | 27.50 | 27.59 | 4,204 | -0.32(-1.15%) |
Nov 16, 2021 | 27.86 | 28.15 | 27.86 | 27.91 | 2,877 | -0.88(-3.06%) |
Nov 15, 2021 | 28.99 | 28.99 | 28.79 | 28.79 | 816 | +0.49(+1.75%) |
Nov 12, 2021 | 28.34 | 28.34 | 28.10 | 28.30 | 645 | -0.04(-0.16%) |
Nov 11, 2021 | 28.55 | 28.55 | 28.34 | 28.34 | 981 | -0.80(-2.75%) |
Nov 09, 2021 | 28.92 | 29.24 | 28.92 | 29.14 | 1,068 | -0.16(-0.54%) |
Nov 08, 2021 | 28.95 | 29.30 | 28.95 | 29.30 | 1,297 | +0.74(+2.59%) |
Nov 05, 2021 | 29.00 | 29.00 | 28.56 | 28.56 | 2,050 | -0.67(-2.29%) |
Nov 04, 2021 | 29.00 | 29.23 | 28.53 | 29.23 | 3,253 | +0.82(+2.90%) |
Nov 03, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 312 | +0.04(+0.12%) |
Nov 02, 2021 | 28.37 | 28.37 | 28.37 | 28.37 | 838 | -0.20(-0.70%) |
Nov 01, 2021 | 28.55 | 28.73 | 28.55 | 28.57 | 897 | -0.35(-1.22%) |
Oct 29, 2021 | 28.98 | 29.59 | 28.92 | 28.92 | 1,436 | -0.45(-1.54%) |
Oct 28, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 668 | +0.24(+0.82%) |
Oct 27, 2021 | 29.71 | 29.82 | 28.90 | 29.14 | 2,485 | -0.03(-0.11%) |
Oct 26, 2021 | 28.85 | 29.17 | 1,825 | -0.35(-1.19%) | ||
Oct 25, 2021 | 29.19 | 29.52 | 28.88 | 29.52 | 1,217 | -0.10(-0.34%) |
Oct 22, 2021 | 29.07 | 29.62 | 28.71 | 29.62 | 1,280 | +1.21(+4.28%) |
Oct 21, 2021 | 28.84 | 28.84 | 28.30 | 28.41 | 2,546 | +0.12(+0.44%) |
Oct 20, 2021 | 28.50 | 28.50 | 28.28 | 28.28 | 2,180 | -0.16(-0.56%) |
Oct 19, 2021 | 28.44 | 28.50 | 28.44 | 28.44 | 1,589 | -0.06(-0.20%) |
Oct 18, 2021 | 28.21 | 28.50 | 28.21 | 28.50 | 2,017 | -0.16(-0.57%) |
Oct 15, 2021 | 28.29 | 28.66 | 28.29 | 28.66 | 1,072 | +0.30(+1.07%) |
Oct 14, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 2,241 | +0.39(+1.39%) |
Oct 13, 2021 | 28.00 | 28.10 | 27.97 | 27.97 | 701 | -0.13(-0.47%) |
Oct 11, 2021 | 28.10 | 28.10 | 28.10 | 198 | -0.10(-0.37%) | |
Oct 08, 2021 | 27.79 | 28.20 | 27.62 | 28.20 | 45,108 | +0.33(+1.18%) |
Oct 07, 2021 | 27.74 | 28.00 | 27.38 | 27.88 | 1,447 | +0.19(+0.69%) |
Oct 06, 2021 | 27.21 | 27.68 | 27.09 | 27.68 | 2,298 | -0.98(-3.40%) |
Oct 05, 2021 | 27.71 | 28.90 | 27.71 | 28.66 | 2,014 | -1.34(-4.47%) |
Oct 04, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 539 | -0.09(-0.30%) |
Oct 01, 2021 | 30.09 | 30.09 | 30.09 | 30.09 | 494 | +1.08(+3.72%) |
Sep 30, 2021 | 29.79 | 29.79 | 29.01 | 29.01 | 4,069 | -0.63(-2.14%) |
Sep 29, 2021 | 29.90 | 29.90 | 29.42 | 29.64 | 773 | -0.37(-1.22%) |
Sep 28, 2021 | 30.00 | 30.01 | 30.00 | 30.01 | 1,042 | -0.96(-3.10%) |
Sep 27, 2021 | 30.97 | 30.97 | 30.97 | 30.97 | 827 | -0.39(-1.24%) |
Sep 24, 2021 | 31.94 | 31.94 | 31.36 | 31.36 | 2,621 | +0.12(+0.38%) |
Sep 23, 2021 | 30.74 | 31.65 | 30.74 | 31.24 | 2,200 | +0.65(+2.12%) |
Sep 22, 2021 | 30.59 | 30.59 | 30.59 | 30.59 | 524 | -0.38(-1.23%) |
Sep 20, 2021 | 30.97 | 30.97 | 30.97 | 315 | -0.69(-2.18%) | |
Sep 17, 2021 | 31.33 | 31.66 | 31.33 | 31.66 | 762 | -0.48(-1.49%) |
Sep 16, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 407 | -0.22(-0.68%) |
Sep 15, 2021 | 31.91 | 32.38 | 31.91 | 32.36 | 2,833 | -0.13(-0.42%) |
Sep 14, 2021 | 32.84 | 32.84 | 32.49 | 32.49 | 734 | -0.70(-2.09%) |
Sep 13, 2021 | 33.19 | 33.19 | 32.53 | 33.19 | 2,565 | +0.87(+2.69%) |
Sep 09, 2021 | 32.32 | 32.32 | 32.32 | 287 | -0.68(-2.06%) | |
Sep 08, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 642 | -1.28(-3.73%) |
Sep 07, 2021 | 34.28 | 34.28 | 34.28 | 34.28 | 782 | +0.90(+2.70%) |
Sep 03, 2021 | 33.55 | 33.55 | 33.38 | 33.38 | 1,069 | -0.22(-0.65%) |