Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.95 | 23.05 | 21.60 | 22.50 | 6,232 | +0.00(+0.00%) |
Nov 29, 2021 | 22.20 | 23.10 | 21.60 | 22.50 | 9,638 | +0.00(+0.00%) |
Nov 26, 2021 | 22.50 | 22.80 | 22.05 | 22.50 | 2,194 | -0.45(-1.96%) |
Nov 24, 2021 | 22.20 | 23.25 | 21.90 | 22.95 | 7,809 | +0.30(+1.32%) |
Nov 23, 2021 | 21.45 | 22.65 | 21.30 | 22.65 | 11,141 | +0.75(+3.42%) |
Nov 22, 2021 | 23.10 | 23.40 | 21.45 | 21.90 | 17,735 | -1.05(-4.58%) |
Nov 19, 2021 | 24.00 | 24.38 | 22.95 | 22.95 | 10,820 | -0.90(-3.77%) |
Nov 18, 2021 | 25.20 | 24.00 | 23.55 | 23.85 | 90,225 | -1.05(-4.22%) |
Nov 17, 2021 | 24.90 | 25.34 | 24.30 | 24.90 | 14,714 | +0.15(+0.61%) |
Nov 16, 2021 | 25.05 | 25.65 | 24.45 | 24.75 | 16,462 | -0.45(-1.79%) |
Nov 15, 2021 | 25.65 | 26.02 | 25.20 | 25.20 | 9,831 | -0.45(-1.75%) |
Nov 12, 2021 | 25.20 | 26.10 | 25.20 | 25.65 | 10,138 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 26.25 | 25.35 | 25.65 | 10,274 | -0.15(-0.58%) |
Nov 10, 2021 | 27.00 | 25.80 | 20,435 | -0.90(-3.37%) | ||
Nov 09, 2021 | 29.10 | 29.10 | 26.38 | 26.70 | 96,500 | -0.60(-2.20%) |
Nov 08, 2021 | 27.15 | 27.75 | 27.00 | 27.30 | 3,617 | +0.00(+0.00%) |
Nov 05, 2021 | 27.60 | 27.60 | 26.55 | 27.30 | 15,030 | -0.45(-1.62%) |
Nov 04, 2021 | 28.05 | 28.80 | 27.60 | 27.75 | 13,926 | -0.45(-1.60%) |
Nov 03, 2021 | 28.20 | 28.80 | 27.64 | 28.20 | 23,415 | +0.00(+0.00%) |
Nov 02, 2021 | 28.05 | 28.20 | 26.40 | 28.20 | 18,321 | +0.30(+1.08%) |
Nov 01, 2021 | 28.95 | 29.25 | 27.30 | 27.90 | 25,425 | -0.60(-2.11%) |
Oct 29, 2021 | 26.70 | 29.10 | 26.70 | 28.50 | 19,864 | +1.20(+4.40%) |
Oct 28, 2021 | 25.95 | 27.45 | 25.95 | 27.30 | 19,678 | +1.65(+6.43%) |
Oct 27, 2021 | 25.80 | 29.70 | 24.99 | 25.65 | 89,654 | +0.30(+1.18%) |
Oct 26, 2021 | 24.90 | 25.35 | 12,872 | +0.45(+1.81%) | ||
Oct 25, 2021 | 25.05 | 25.35 | 24.30 | 24.90 | 11,798 | +0.15(+0.61%) |
Oct 22, 2021 | 25.50 | 25.50 | 23.85 | 24.75 | 23,326 | -1.20(-4.62%) |
Oct 21, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 13,417 | -0.60(-2.26%) |
Oct 20, 2021 | 26.25 | 26.55 | 25.95 | 26.55 | 9,660 | +0.23(+0.85%) |
Oct 19, 2021 | 26.85 | 26.85 | 25.95 | 26.32 | 24,986 | +0.68(+2.63%) |
Oct 18, 2021 | 26.40 | 26.55 | 25.65 | 25.65 | 7,398 | -0.60(-2.29%) |
Oct 15, 2021 | 25.95 | 27.00 | 25.65 | 26.25 | 11,032 | +0.45(+1.74%) |
Oct 14, 2021 | 26.25 | 26.55 | 25.65 | 25.80 | 9,330 | -0.30(-1.15%) |
Oct 13, 2021 | 26.10 | 26.63 | 26.10 | 26.10 | 6,650 | -0.45(-1.69%) |
Oct 12, 2021 | 25.50 | 26.55 | 25.50 | 26.55 | 8,984 | +0.75(+2.91%) |
Oct 11, 2021 | 27.00 | 27.00 | 25.80 | 25.80 | 21,955 | -1.50(-5.49%) |
Oct 08, 2021 | 26.25 | 27.45 | 25.35 | 27.30 | 24,879 | +0.90(+3.41%) |
Oct 07, 2021 | 26.70 | 27.45 | 25.80 | 26.40 | 25,888 | +0.00(+0.00%) |
Oct 06, 2021 | 26.70 | 27.30 | 26.40 | 26.40 | 16,525 | -0.75(-2.76%) |
Oct 05, 2021 | 27.30 | 28.05 | 26.70 | 27.15 | 42,974 | -0.30(-1.09%) |
Oct 04, 2021 | 28.80 | 28.80 | 27.30 | 27.45 | 40,612 | -1.65(-5.67%) |
Oct 01, 2021 | 28.35 | 29.25 | 27.75 | 29.10 | 20,740 | +0.45(+1.57%) |
Sep 30, 2021 | 28.80 | 28.80 | 27.75 | 28.65 | 17,621 | +0.15(+0.53%) |
Sep 29, 2021 | 28.20 | 28.80 | 27.60 | 28.50 | 20,078 | +0.30(+1.06%) |
Sep 28, 2021 | 28.50 | 28.95 | 27.75 | 28.20 | 27,552 | -0.15(-0.53%) |
Sep 27, 2021 | 29.55 | 29.55 | 28.12 | 28.35 | 35,322 | -1.20(-4.06%) |
Sep 24, 2021 | 29.55 | 30.00 | 28.95 | 29.55 | 25,112 | +0.00(+0.00%) |
Sep 23, 2021 | 29.70 | 29.70 | 28.50 | 29.55 | 21,581 | +0.00(+0.00%) |
Sep 22, 2021 | 28.80 | 29.85 | 28.80 | 29.55 | 21,454 | -0.45(-1.50%) |
Sep 21, 2021 | 28.20 | 30.15 | 27.98 | 30.00 | 42,063 | +1.20(+4.17%) |
Sep 20, 2021 | 27.75 | 28.80 | 27.30 | 28.80 | 40,945 | -0.75(-2.54%) |
Sep 17, 2021 | 27.75 | 29.55 | 27.30 | 29.55 | 83,961 | +1.35(+4.79%) |
Sep 16, 2021 | 27.30 | 28.20 | 26.25 | 28.20 | 37,005 | +0.45(+1.62%) |
Sep 15, 2021 | 28.05 | 28.05 | 27.00 | 27.75 | 31,938 | +0.00(+0.00%) |
Sep 14, 2021 | 27.45 | 28.20 | 27.15 | 27.75 | 27,243 | +0.30(+1.09%) |
Sep 13, 2021 | 28.20 | 28.38 | 27.00 | 27.45 | 41,006 | -1.05(-3.68%) |
Sep 10, 2021 | 28.95 | 28.95 | 27.90 | 28.50 | 26,625 | +0.15(+0.53%) |
Sep 09, 2021 | 29.10 | 29.10 | 28.20 | 28.35 | 32,305 | -0.60(-2.07%) |
Sep 08, 2021 | 28.65 | 29.40 | 27.90 | 28.95 | 58,536 | -0.23(-0.77%) |
Sep 07, 2021 | 28.95 | 30.30 | 28.50 | 29.18 | 53,075 | -0.68(-2.26%) |
Sep 03, 2021 | 29.25 | 29.85 | 28.50 | 29.85 | 143,474 | -0.90(-2.93%) |
Sep 02, 2021 | 33.75 | 34.50 | 29.25 | 30.75 | 3,509,065 | +2.25(+7.89%) |