Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.90 | 28.22 | 27.63 | 27.94 | 348,122 | -0.42(-1.48%) |
Nov 29, 2021 | 28.34 | 28.49 | 27.73 | 28.36 | 122,419 | +0.41(+1.47%) |
Nov 26, 2021 | 28.31 | 28.44 | 27.53 | 27.95 | 83,397 | -1.41(-4.80%) |
Nov 24, 2021 | 29.38 | 29.68 | 29.25 | 29.36 | 68,710 | -0.11(-0.37%) |
Nov 23, 2021 | 29.64 | 30.01 | 29.29 | 29.47 | 90,821 | +0.01(+0.03%) |
Nov 22, 2021 | 29.27 | 30.17 | 29.16 | 29.46 | 124,531 | +0.44(+1.52%) |
Nov 19, 2021 | 28.98 | 29.22 | 28.65 | 29.02 | 51,260 | -0.27(-0.92%) |
Nov 18, 2021 | 29.70 | 29.38 | 29.25 | 29.29 | 75,906 | -0.27(-0.91%) |
Nov 17, 2021 | 29.49 | 29.69 | 29.05 | 29.56 | 78,224 | +0.00(+0.00%) |
Nov 16, 2021 | 29.67 | 30.13 | 29.39 | 29.56 | 237,960 | -0.41(-1.37%) |
Nov 15, 2021 | 29.80 | 30.15 | 29.77 | 29.97 | 71,947 | +0.25(+0.84%) |
Nov 12, 2021 | 29.86 | 29.86 | 29.44 | 29.72 | 168,209 | +0.02(+0.07%) |
Nov 11, 2021 | 29.82 | 29.90 | 29.32 | 29.70 | 158,702 | +0.04(+0.13%) |
Nov 10, 2021 | 29.45 | 29.66 | 51,247 | +0.23(+0.78%) | ||
Nov 09, 2021 | 29.30 | 29.61 | 28.96 | 29.43 | 43,556 | -0.05(-0.17%) |
Nov 08, 2021 | 29.47 | 29.85 | 29.22 | 29.48 | 56,020 | +0.28(+0.96%) |
Nov 05, 2021 | 29.08 | 29.56 | 28.93 | 29.20 | 164,875 | +0.46(+1.60%) |
Nov 04, 2021 | 28.67 | 28.89 | 28.39 | 28.74 | 53,869 | -0.23(-0.79%) |
Nov 03, 2021 | 28.29 | 29.39 | 28.29 | 28.97 | 162,666 | +0.50(+1.76%) |
Nov 02, 2021 | 29.55 | 29.55 | 28.13 | 28.47 | 75,446 | -0.84(-2.87%) |
Nov 01, 2021 | 27.51 | 29.32 | 27.51 | 29.31 | 93,520 | +1.80(+6.54%) |
Oct 29, 2021 | 27.29 | 27.67 | 27.07 | 27.51 | 68,686 | +0.25(+0.92%) |
Oct 28, 2021 | 26.80 | 27.47 | 26.80 | 27.26 | 82,460 | +0.99(+3.77%) |
Oct 27, 2021 | 27.30 | 27.34 | 26.21 | 26.27 | 63,340 | -1.22(-4.44%) |
Oct 26, 2021 | 27.97 | 27.48 | 27.49 | 76,401 | -0.48(-1.72%) | |
Oct 25, 2021 | 27.89 | 28.35 | 27.82 | 27.97 | 69,593 | -0.03(-0.11%) |
Oct 22, 2021 | 28.08 | 28.18 | 27.84 | 28.00 | 30,099 | -0.01(-0.04%) |
Oct 21, 2021 | 28.18 | 28.27 | 27.83 | 28.01 | 47,726 | -0.08(-0.28%) |
Oct 20, 2021 | 27.50 | 28.16 | 27.31 | 28.09 | 110,859 | +0.66(+2.41%) |
Oct 19, 2021 | 27.11 | 27.43 | 27.00 | 27.43 | 57,342 | +0.38(+1.40%) |
Oct 18, 2021 | 27.15 | 27.60 | 27.15 | 27.05 | 58,509 | -0.30(-1.10%) |
Oct 15, 2021 | 27.76 | 28.00 | 27.34 | 27.35 | 64,712 | -0.03(-0.11%) |
Oct 14, 2021 | 27.26 | 27.44 | 27.05 | 27.38 | 54,078 | +0.43(+1.60%) |
Oct 13, 2021 | 27.13 | 27.13 | 26.51 | 26.95 | 48,961 | -0.23(-0.85%) |
Oct 12, 2021 | 26.96 | 27.18 | 26.63 | 27.18 | 43,780 | +0.17(+0.63%) |
Oct 11, 2021 | 27.52 | 27.89 | 26.99 | 27.01 | 99,530 | -0.56(-2.03%) |
Oct 08, 2021 | 27.44 | 27.80 | 27.44 | 27.57 | 47,100 | -0.02(-0.07%) |
Oct 07, 2021 | 27.35 | 27.85 | 27.34 | 27.59 | 122,788 | +0.40(+1.47%) |
Oct 06, 2021 | 27.19 | 27.26 | 26.41 | 27.19 | 60,655 | -0.29(-1.06%) |
Oct 05, 2021 | 27.43 | 27.75 | 26.90 | 27.48 | 114,100 | +0.13(+0.48%) |
Oct 04, 2021 | 27.23 | 27.76 | 27.00 | 27.35 | 71,081 | +0.00(+0.00%) |
Oct 01, 2021 | 26.68 | 27.58 | 26.47 | 27.35 | 102,052 | +0.86(+3.25%) |
Sep 30, 2021 | 27.03 | 27.07 | 26.30 | 26.49 | 155,570 | -0.34(-1.27%) |
Sep 29, 2021 | 26.15 | 26.90 | 25.92 | 26.83 | 86,613 | +0.70(+2.68%) |
Sep 28, 2021 | 26.13 | 26.50 | 25.74 | 26.13 | 109,471 | +0.10(+0.38%) |
Sep 27, 2021 | 24.94 | 26.24 | 24.94 | 26.03 | 77,921 | +1.26(+5.09%) |
Sep 24, 2021 | 24.17 | 24.89 | 24.17 | 24.77 | 60,104 | +0.49(+2.02%) |
Sep 23, 2021 | 23.37 | 24.40 | 23.33 | 24.28 | 131,168 | +1.12(+4.84%) |
Sep 22, 2021 | 22.90 | 23.35 | 22.85 | 23.16 | 276,383 | +0.43(+1.89%) |
Sep 21, 2021 | 22.79 | 22.97 | 22.61 | 22.73 | 94,069 | +0.17(+0.75%) |
Sep 20, 2021 | 22.38 | 22.60 | 22.14 | 22.56 | 108,270 | -0.30(-1.31%) |
Sep 17, 2021 | 22.76 | 22.93 | 22.63 | 22.86 | 346,025 | +0.09(+0.40%) |
Sep 16, 2021 | 23.23 | 23.23 | 22.73 | 22.77 | 272,468 | -0.33(-1.43%) |
Sep 15, 2021 | 23.18 | 23.39 | 23.04 | 23.10 | 195,800 | +0.07(+0.30%) |
Sep 14, 2021 | 23.69 | 23.69 | 22.99 | 23.03 | 85,285 | -0.51(-2.17%) |
Sep 13, 2021 | 23.58 | 23.73 | 23.33 | 23.54 | 99,716 | +0.23(+0.99%) |
Sep 10, 2021 | 23.70 | 23.76 | 22.42 | 23.31 | 204,306 | -0.28(-1.19%) |
Sep 09, 2021 | 23.55 | 23.82 | 23.54 | 23.59 | 99,559 | -0.05(-0.21%) |
Sep 08, 2021 | 23.77 | 23.90 | 23.55 | 23.64 | 62,962 | -0.27(-1.13%) |
Sep 07, 2021 | 24.21 | 24.42 | 23.86 | 23.91 | 104,278 | -0.31(-1.28%) |
Sep 03, 2021 | 24.21 | 24.42 | 24.02 | 24.22 | 58,842 | -0.02(-0.08%) |
Sep 02, 2021 | 24.11 | 24.43 | 23.92 | 24.24 | 65,334 | +0.24(+1.00%) |