Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.39 | 20.81 | 19.74 | 20.31 | 2,356,085 | -0.73(-3.48%) |
Nov 29, 2021 | 21.93 | 21.99 | 20.90 | 21.05 | 1,729,728 | -0.13(-0.60%) |
Nov 26, 2021 | 21.44 | 21.44 | 20.50 | 21.17 | 1,376,427 | -1.71(-7.47%) |
Nov 24, 2021 | 23.01 | 23.52 | 22.67 | 22.88 | 1,088,040 | -0.27(-1.17%) |
Nov 23, 2021 | 23.02 | 23.42 | 22.62 | 23.16 | 1,524,513 | +0.70(+3.10%) |
Nov 22, 2021 | 22.11 | 23.24 | 21.91 | 22.46 | 1,922,984 | +0.35(+1.60%) |
Nov 19, 2021 | 22.50 | 23.13 | 21.88 | 22.11 | 3,430,388 | -1.33(-5.66%) |
Nov 18, 2021 | 25.91 | 23.74 | 22.67 | 23.43 | 5,769,269 | -4.62(-16.48%) |
Nov 17, 2021 | 28.55 | 29.11 | 27.95 | 28.05 | 1,350,867 | -1.13(-3.87%) |
Nov 16, 2021 | 29.27 | 29.85 | 28.72 | 29.18 | 1,092,918 | -0.05(-0.18%) |
Nov 15, 2021 | 29.53 | 29.67 | 28.85 | 29.24 | 755,195 | -0.51(-1.72%) |
Nov 12, 2021 | 30.01 | 30.61 | 29.47 | 29.75 | 568,102 | -0.63(-2.06%) |
Nov 11, 2021 | 29.67 | 30.59 | 29.67 | 30.37 | 539,175 | +0.50(+1.68%) |
Nov 10, 2021 | 30.95 | 29.87 | 674,202 | -1.32(-4.22%) | ||
Nov 09, 2021 | 30.90 | 31.21 | 30.24 | 31.19 | 605,141 | +0.29(+0.93%) |
Nov 08, 2021 | 31.03 | 31.74 | 30.68 | 30.90 | 576,413 | +0.16(+0.52%) |
Nov 05, 2021 | 30.76 | 31.17 | 30.58 | 30.74 | 854,813 | +0.66(+2.20%) |
Nov 04, 2021 | 30.57 | 31.02 | 29.75 | 30.08 | 1,060,849 | +0.21(+0.72%) |
Nov 03, 2021 | 28.72 | 30.18 | 28.61 | 29.86 | 722,084 | +0.67(+2.30%) |
Nov 02, 2021 | 28.85 | 29.19 | 28.60 | 29.19 | 794,432 | +0.21(+0.74%) |
Nov 01, 2021 | 28.14 | 28.99 | 28.62 | 28.98 | 821,892 | +1.17(+4.22%) |
Oct 29, 2021 | 28.76 | 28.85 | 27.43 | 27.80 | 1,525,869 | -0.98(-3.39%) |
Oct 28, 2021 | 28.48 | 29.39 | 28.47 | 28.78 | 1,278,040 | +0.32(+1.13%) |
Oct 27, 2021 | 29.86 | 30.01 | 28.21 | 28.46 | 1,244,475 | -1.70(-5.64%) |
Oct 26, 2021 | 30.35 | 30.16 | 1,053,570 | -0.20(-0.65%) | ||
Oct 25, 2021 | 31.07 | 31.22 | 30.23 | 30.36 | 853,130 | -0.19(-0.62%) |
Oct 22, 2021 | 30.70 | 30.90 | 30.30 | 30.54 | 591,250 | -0.13(-0.41%) |
Oct 21, 2021 | 31.07 | 31.38 | 30.32 | 30.67 | 1,044,014 | -0.57(-1.83%) |
Oct 20, 2021 | 30.78 | 31.30 | 30.40 | 31.24 | 1,347,580 | +0.17(+0.55%) |
Oct 19, 2021 | 30.70 | 31.38 | 30.27 | 31.07 | 1,347,941 | +0.36(+1.17%) |
Oct 18, 2021 | 29.73 | 30.78 | 29.73 | 30.71 | 1,576,778 | +1.37(+4.67%) |
Oct 15, 2021 | 29.43 | 30.01 | 28.99 | 29.34 | 1,557,911 | +0.59(+2.06%) |
Oct 14, 2021 | 28.63 | 28.97 | 28.18 | 28.75 | 1,523,161 | +0.58(+2.07%) |
Oct 13, 2021 | 27.27 | 28.43 | 26.94 | 28.17 | 1,907,679 | +0.40(+1.45%) |
Oct 12, 2021 | 27.52 | 28.07 | 27.14 | 27.77 | 1,227,095 | +0.16(+0.58%) |
Oct 11, 2021 | 28.43 | 28.53 | 27.37 | 27.61 | 1,310,512 | +0.03(+0.10%) |
Oct 08, 2021 | 27.78 | 28.24 | 27.50 | 27.58 | 1,214,551 | +0.24(+0.88%) |
Oct 07, 2021 | 27.12 | 27.66 | 26.94 | 27.34 | 1,471,198 | +0.09(+0.33%) |
Oct 06, 2021 | 27.59 | 28.08 | 26.84 | 27.25 | 2,139,951 | -0.77(-2.75%) |
Oct 05, 2021 | 27.39 | 28.19 | 26.74 | 28.02 | 2,736,959 | +0.99(+3.68%) |
Oct 04, 2021 | 25.98 | 27.18 | 25.82 | 27.02 | 2,694,270 | +1.45(+5.67%) |
Oct 01, 2021 | 24.67 | 25.84 | 24.55 | 25.57 | 883,370 | +1.02(+4.16%) |
Sep 30, 2021 | 24.85 | 25.15 | 24.43 | 24.55 | 623,729 | -0.27(-1.08%) |
Sep 29, 2021 | 24.58 | 24.95 | 24.16 | 24.82 | 752,335 | +0.04(+0.18%) |
Sep 28, 2021 | 25.37 | 25.63 | 24.72 | 24.77 | 1,579,492 | -0.16(-0.65%) |
Sep 27, 2021 | 24.63 | 25.68 | 24.63 | 24.94 | 1,442,840 | +0.84(+3.49%) |
Sep 24, 2021 | 23.72 | 24.33 | 23.69 | 24.09 | 879,679 | +0.12(+0.49%) |
Sep 23, 2021 | 23.29 | 24.17 | 22.94 | 23.98 | 948,005 | +0.95(+4.12%) |
Sep 22, 2021 | 23.45 | 23.81 | 23.00 | 23.03 | 1,026,580 | +0.11(+0.47%) |
Sep 21, 2021 | 23.39 | 23.53 | 22.34 | 22.92 | 861,339 | -0.13(-0.58%) |
Sep 20, 2021 | 22.62 | 23.08 | 22.03 | 23.06 | 1,028,128 | -0.38(-1.61%) |
Sep 17, 2021 | 23.79 | 24.14 | 23.11 | 23.43 | 3,089,477 | -0.47(-1.99%) |
Sep 16, 2021 | 24.49 | 24.54 | 23.79 | 23.91 | 992,750 | -0.48(-1.98%) |
Sep 15, 2021 | 24.22 | 24.89 | 24.10 | 24.39 | 1,218,096 | +0.58(+2.45%) |
Sep 14, 2021 | 24.95 | 24.99 | 23.73 | 23.81 | 1,257,552 | -0.89(-3.59%) |
Sep 13, 2021 | 24.48 | 25.16 | 24.39 | 24.69 | 1,486,259 | +0.64(+2.68%) |
Sep 10, 2021 | 24.65 | 24.77 | 23.95 | 24.05 | 645,941 | -0.15(-0.63%) |
Sep 09, 2021 | 23.89 | 24.77 | 23.68 | 24.20 | 605,532 | +0.23(+0.97%) |
Sep 08, 2021 | 24.81 | 25.05 | 23.86 | 23.97 | 895,094 | -0.61(-2.48%) |
Sep 07, 2021 | 23.78 | 24.60 | 23.73 | 24.58 | 854,588 | +0.53(+2.20%) |
Sep 03, 2021 | 24.44 | 24.77 | 23.87 | 24.05 | 750,452 | -0.52(-2.11%) |
Sep 02, 2021 | 24.53 | 25.09 | 24.37 | 24.57 | 852,239 | +0.39(+1.59%) |