Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.65 | 26.96 | 25.20 | 25.91 | 24,661 | +0.36(+1.41%) |
Nov 29, 2021 | 26.40 | 26.52 | 25.55 | 25.55 | 20,282 | -0.97(-3.68%) |
Nov 26, 2021 | 27.00 | 27.00 | 25.55 | 26.52 | 11,871 | -0.84(-3.06%) |
Nov 24, 2021 | 26.40 | 27.75 | 25.54 | 27.36 | 25,024 | +0.96(+3.65%) |
Nov 23, 2021 | 26.41 | 27.00 | 25.50 | 26.39 | 37,037 | -0.14(-0.53%) |
Nov 22, 2021 | 27.90 | 28.25 | 26.37 | 26.54 | 45,812 | -1.43(-5.13%) |
Nov 19, 2021 | 27.83 | 29.40 | 26.10 | 27.97 | 50,422 | +0.37(+1.34%) |
Nov 18, 2021 | 30.30 | 28.20 | 27.30 | 27.60 | 80,040 | -2.70(-8.91%) |
Nov 17, 2021 | 31.50 | 31.80 | 30.30 | 30.30 | 39,603 | -1.80(-5.61%) |
Nov 16, 2021 | 33.30 | 33.30 | 32.10 | 32.10 | 20,815 | -1.20(-3.60%) |
Nov 15, 2021 | 33.00 | 33.30 | 31.80 | 33.30 | 39,312 | +1.50(+4.72%) |
Nov 12, 2021 | 31.50 | 33.00 | 30.90 | 31.80 | 75,518 | +0.30(+0.95%) |
Nov 11, 2021 | 30.30 | 31.50 | 29.70 | 31.50 | 45,182 | +1.50(+5.00%) |
Nov 10, 2021 | 31.20 | 30.00 | 30.00 | 32,261 | -1.20(-3.85%) | |
Nov 09, 2021 | 32.10 | 32.70 | 31.20 | 31.20 | 23,598 | -1.50(-4.59%) |
Nov 08, 2021 | 31.20 | 33.00 | 30.90 | 32.70 | 74,786 | +1.80(+5.83%) |
Nov 05, 2021 | 30.90 | 31.80 | 30.30 | 30.90 | 27,752 | +0.00(+0.00%) |
Nov 04, 2021 | 31.20 | 31.80 | 30.75 | 30.90 | 27,573 | -0.60(-1.90%) |
Nov 03, 2021 | 30.60 | 31.80 | 30.30 | 31.50 | 23,887 | +0.00(+0.00%) |
Nov 02, 2021 | 31.50 | 32.40 | 30.00 | 31.50 | 139,761 | +0.60(+1.94%) |
Nov 01, 2021 | 30.30 | 30.65 | 30.60 | 30.90 | 30,280 | +0.90(+3.00%) |
Oct 29, 2021 | 30.00 | 30.60 | 30.00 | 30.00 | 22,962 | -0.30(-0.99%) |
Oct 28, 2021 | 30.00 | 30.30 | 29.70 | 30.30 | 26,023 | +0.30(+1.00%) |
Oct 27, 2021 | 30.30 | 30.60 | 30.00 | 30.00 | 22,841 | -0.60(-1.96%) |
Oct 26, 2021 | 30.90 | 30.60 | 25,551 | +0.30(+0.99%) | ||
Oct 25, 2021 | 29.10 | 30.60 | 29.01 | 30.30 | 32,439 | +1.77(+6.19%) |
Oct 22, 2021 | 30.90 | 30.90 | 28.50 | 28.53 | 65,570 | -2.37(-7.66%) |
Oct 21, 2021 | 30.30 | 31.20 | 30.30 | 30.90 | 17,971 | +0.60(+1.98%) |
Oct 20, 2021 | 31.80 | 31.80 | 30.30 | 30.30 | 42,515 | -1.80(-5.61%) |
Oct 19, 2021 | 30.30 | 32.70 | 30.30 | 32.10 | 44,665 | +1.50(+4.90%) |
Oct 18, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 19,385 | +0.00(+0.00%) |
Oct 15, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 17,725 | +0.00(+0.00%) |
Oct 14, 2021 | 30.90 | 31.20 | 30.30 | 30.60 | 29,680 | +0.00(+0.00%) |
Oct 13, 2021 | 30.60 | 30.90 | 30.60 | 30.60 | 8,587 | -0.15(-0.49%) |
Oct 12, 2021 | 30.90 | 31.80 | 30.60 | 30.75 | 14,728 | -0.15(-0.49%) |
Oct 11, 2021 | 30.60 | 31.20 | 30.60 | 30.90 | 18,028 | +0.00(+0.00%) |
Oct 08, 2021 | 32.70 | 32.70 | 30.90 | 30.90 | 22,329 | -1.50(-4.63%) |
Oct 07, 2021 | 30.90 | 32.40 | 30.60 | 32.40 | 40,159 | +2.10(+6.93%) |
Oct 06, 2021 | 30.30 | 30.90 | 30.00 | 30.30 | 17,188 | -0.60(-1.94%) |
Oct 05, 2021 | 32.10 | 32.70 | 30.60 | 30.90 | 33,065 | -2.10(-6.36%) |
Oct 04, 2021 | 30.90 | 33.30 | 30.00 | 33.00 | 71,674 | +2.40(+7.84%) |
Oct 01, 2021 | 30.90 | 31.50 | 30.00 | 30.60 | 25,265 | +0.00(+0.00%) |
Sep 30, 2021 | 30.30 | 30.60 | 30.00 | 30.60 | 23,438 | +0.30(+0.99%) |
Sep 29, 2021 | 31.50 | 31.74 | 30.30 | 30.30 | 37,569 | -1.50(-4.72%) |
Sep 28, 2021 | 32.10 | 32.34 | 31.50 | 31.80 | 12,240 | -0.60(-1.85%) |
Sep 27, 2021 | 30.60 | 32.40 | 30.60 | 32.40 | 18,726 | +1.20(+3.85%) |
Sep 24, 2021 | 32.40 | 32.40 | 30.60 | 31.20 | 29,848 | -1.80(-5.45%) |
Sep 23, 2021 | 32.70 | 33.90 | 32.10 | 33.00 | 20,347 | +0.00(+0.00%) |
Sep 22, 2021 | 30.00 | 33.00 | 30.00 | 33.00 | 44,802 | +2.70(+8.91%) |
Sep 21, 2021 | 31.20 | 31.50 | 29.41 | 30.30 | 46,813 | +0.00(+0.00%) |
Sep 20, 2021 | 32.10 | 32.10 | 30.00 | 30.30 | 58,504 | -0.30(-0.98%) |
Sep 17, 2021 | 33.60 | 34.47 | 30.30 | 30.60 | 97,265 | -3.30(-9.73%) |
Sep 16, 2021 | 33.30 | 34.20 | 33.30 | 33.90 | 17,083 | +0.00(+0.00%) |
Sep 15, 2021 | 33.90 | 34.50 | 33.00 | 33.90 | 28,214 | +0.60(+1.80%) |
Sep 14, 2021 | 34.50 | 35.37 | 33.30 | 33.30 | 29,717 | -1.20(-3.48%) |
Sep 13, 2021 | 36.30 | 36.20 | 34.50 | 34.50 | 29,365 | -1.20(-3.36%) |
Sep 10, 2021 | 36.00 | 36.03 | 35.10 | 35.70 | 15,991 | -0.30(-0.83%) |
Sep 09, 2021 | 35.40 | 36.60 | 35.40 | 36.00 | 16,974 | -0.30(-0.83%) |
Sep 08, 2021 | 36.30 | 36.60 | 34.80 | 36.30 | 19,562 | -0.05(-0.13%) |
Sep 07, 2021 | 37.50 | 38.70 | 36.30 | 36.35 | 25,911 | -1.15(-3.07%) |
Sep 03, 2021 | 39.00 | 39.60 | 37.20 | 37.50 | 20,303 | -1.80(-4.58%) |
Sep 02, 2021 | 37.80 | 39.30 | 37.80 | 39.30 | 29,318 | +1.20(+3.15%) |