Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.05 | 28.42 | 27.74 | 28.09 | 42,250 | +0.56(+2.02%) |
Nov 29, 2021 | 27.51 | 27.58 | 27.17 | 27.53 | 35,965 | +0.32(+1.16%) |
Nov 26, 2021 | 28.08 | 28.14 | 27.16 | 27.22 | 26,471 | -1.48(-5.15%) |
Nov 24, 2021 | 28.38 | 28.75 | 28.29 | 28.70 | 26,981 | +0.47(+1.67%) |
Nov 23, 2021 | 28.42 | 28.53 | 28.10 | 28.23 | 140,678 | -0.73(-2.51%) |
Nov 22, 2021 | 29.12 | 29.32 | 28.88 | 28.95 | 20,785 | -0.03(-0.09%) |
Nov 19, 2021 | 29.12 | 29.14 | 28.98 | 28.98 | 24,738 | -0.69(-2.33%) |
Nov 18, 2021 | 29.80 | 29.67 | 29.60 | 29.67 | 47,858 | +0.03(+0.12%) |
Nov 17, 2021 | 29.39 | 29.79 | 29.39 | 29.64 | 45,245 | +1.27(+4.49%) |
Nov 16, 2021 | 28.69 | 28.69 | 28.00 | 28.36 | 53,420 | -0.46(-1.60%) |
Nov 15, 2021 | 29.07 | 29.07 | 28.43 | 28.83 | 60,169 | +0.73(+2.59%) |
Nov 12, 2021 | 28.21 | 28.36 | 28.03 | 28.10 | 12,620 | +0.12(+0.43%) |
Nov 11, 2021 | 28.16 | 28.35 | 27.95 | 27.98 | 22,381 | +0.07(+0.25%) |
Nov 10, 2021 | 28.33 | 27.82 | 27.91 | 29,113 | -0.74(-2.57%) | |
Nov 09, 2021 | 29.06 | 29.06 | 28.57 | 28.65 | 40,870 | -1.53(-5.07%) |
Nov 08, 2021 | 29.61 | 30.34 | 29.61 | 30.18 | 44,875 | +1.23(+4.25%) |
Nov 05, 2021 | 29.07 | 29.25 | 28.83 | 28.95 | 34,099 | +0.11(+0.39%) |
Nov 04, 2021 | 28.82 | 28.96 | 28.48 | 28.83 | 28,239 | +0.17(+0.60%) |
Nov 03, 2021 | 28.32 | 28.66 | 28.22 | 28.66 | 21,255 | +0.61(+2.16%) |
Nov 02, 2021 | 28.28 | 28.33 | 28.05 | 28.06 | 26,887 | -0.85(-2.93%) |
Nov 01, 2021 | 28.66 | 28.91 | 28.45 | 28.90 | 19,599 | +0.45(+1.59%) |
Oct 29, 2021 | 28.65 | 28.67 | 28.31 | 28.45 | 33,501 | -0.68(-2.35%) |
Oct 28, 2021 | 28.77 | 29.36 | 28.77 | 29.13 | 35,756 | +0.78(+2.74%) |
Oct 27, 2021 | 28.06 | 28.65 | 28.18 | 28.36 | 29,894 | +0.38(+1.34%) |
Oct 26, 2021 | 28.12 | 27.98 | 28,323 | -0.07(-0.24%) | ||
Oct 25, 2021 | 27.91 | 28.19 | 27.87 | 28.05 | 25,020 | +0.43(+1.55%) |
Oct 22, 2021 | 27.83 | 28.04 | 27.53 | 27.62 | 28,387 | -0.09(-0.31%) |
Oct 21, 2021 | 27.75 | 27.85 | 27.64 | 27.71 | 21,730 | -0.27(-0.95%) |
Oct 20, 2021 | 28.33 | 28.33 | 27.97 | 27.97 | 41,646 | -0.54(-1.89%) |
Oct 19, 2021 | 28.06 | 28.56 | 27.90 | 28.51 | 40,303 | +1.34(+4.94%) |
Oct 18, 2021 | 27.36 | 27.36 | 27.04 | 27.17 | 35,678 | -0.44(-1.61%) |
Oct 15, 2021 | 27.71 | 27.76 | 27.41 | 27.61 | 49,398 | +0.77(+2.87%) |
Oct 14, 2021 | 27.19 | 27.19 | 26.84 | 26.84 | 27,502 | +0.55(+2.08%) |
Oct 13, 2021 | 26.64 | 26.64 | 26.22 | 26.29 | 60,940 | -0.62(-2.29%) |
Oct 12, 2021 | 27.64 | 27.67 | 26.88 | 26.91 | 77,255 | -0.83(-2.99%) |
Oct 11, 2021 | 27.59 | 27.99 | 27.38 | 27.74 | 28,049 | +0.15(+0.53%) |
Oct 08, 2021 | 27.80 | 27.80 | 27.41 | 27.59 | 25,206 | -0.70(-2.48%) |
Oct 07, 2021 | 28.24 | 28.84 | 28.20 | 28.30 | 41,807 | +0.52(+1.88%) |
Oct 06, 2021 | 27.88 | 28.06 | 27.57 | 27.77 | 55,159 | -0.79(-2.75%) |
Oct 05, 2021 | 28.18 | 28.86 | 28.18 | 28.56 | 43,111 | +1.10(+4.02%) |
Oct 04, 2021 | 28.02 | 28.02 | 27.36 | 27.46 | 69,766 | -1.21(-4.23%) |
Oct 01, 2021 | 28.43 | 28.95 | 28.35 | 28.67 | 56,378 | -0.60(-2.05%) |
Sep 30, 2021 | 29.31 | 29.65 | 29.27 | 29.27 | 49,079 | +0.09(+0.32%) |
Sep 29, 2021 | 29.55 | 29.61 | 29.18 | 29.18 | 78,279 | -1.35(-4.43%) |
Sep 28, 2021 | 31.48 | 31.48 | 30.53 | 30.53 | 44,154 | -1.53(-4.77%) |
Sep 27, 2021 | 32.24 | 32.31 | 32.24 | 32.06 | 31,365 | -0.38(-1.16%) |
Sep 24, 2021 | 32.57 | 32.65 | 32.39 | 32.43 | 47,373 | -0.02(-0.05%) |
Sep 23, 2021 | 32.50 | 32.64 | 32.31 | 32.45 | 47,726 | -0.47(-1.43%) |
Sep 22, 2021 | 32.60 | 33.13 | 32.55 | 32.92 | 37,211 | +0.34(+1.05%) |
Sep 21, 2021 | 33.01 | 33.05 | 32.34 | 32.58 | 46,346 | -0.21(-0.63%) |
Sep 20, 2021 | 32.49 | 32.95 | 32.49 | 32.78 | 77,466 | -0.31(-0.93%) |
Sep 17, 2021 | 33.26 | 33.34 | 32.95 | 33.09 | 34,492 | -0.35(-1.05%) |
Sep 16, 2021 | 33.50 | 33.55 | 33.12 | 33.44 | 46,357 | -1.02(-2.95%) |
Sep 15, 2021 | 33.94 | 34.48 | 33.91 | 34.46 | 42,832 | +0.40(+1.18%) |
Sep 14, 2021 | 34.50 | 34.65 | 33.91 | 34.06 | 30,391 | -0.59(-1.70%) |
Sep 13, 2021 | 35.22 | 35.22 | 34.29 | 34.65 | 42,461 | -0.68(-1.92%) |
Sep 10, 2021 | 35.11 | 35.87 | 35.11 | 35.33 | 40,458 | +0.94(+2.72%) |
Sep 09, 2021 | 34.20 | 34.64 | 34.08 | 34.39 | 58,777 | +1.12(+3.37%) |
Sep 08, 2021 | 33.88 | 33.88 | 32.92 | 33.27 | 81,236 | -1.93(-5.49%) |
Sep 07, 2021 | 35.71 | 35.74 | 34.89 | 35.20 | 79,045 | -2.76(-7.27%) |
Sep 03, 2021 | 37.31 | 38.24 | 37.27 | 37.97 | 76,077 | +2.09(+5.82%) |
Sep 02, 2021 | 36.21 | 36.21 | 35.57 | 35.88 | 55,822 | -1.29(-3.47%) |