Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.24 | 26.24 | 24.64 | 25.20 | 11,887 | -0.70(-2.69%) |
Nov 29, 2021 | 25.87 | 26.34 | 25.56 | 25.90 | 7,801 | +0.38(+1.50%) |
Nov 26, 2021 | 26.28 | 26.28 | 25.34 | 25.52 | 2,644 | -1.60(-5.88%) |
Nov 24, 2021 | 26.97 | 27.12 | 26.60 | 27.11 | 5,957 | +0.14(+0.53%) |
Nov 23, 2021 | 26.75 | 26.97 | 25.19 | 26.97 | 72,207 | +0.45(+1.69%) |
Nov 22, 2021 | 26.12 | 26.99 | 25.17 | 26.52 | 17,932 | +0.89(+3.47%) |
Nov 19, 2021 | 25.13 | 26.07 | 24.07 | 25.63 | 25,312 | +0.10(+0.37%) |
Nov 18, 2021 | 25.78 | 25.28 | 24.43 | 25.54 | 28,525 | -0.07(-0.26%) |
Nov 17, 2021 | 25.46 | 26.08 | 25.04 | 25.60 | 7,967 | +0.18(+0.71%) |
Nov 16, 2021 | 26.33 | 26.74 | 25.10 | 25.42 | 14,719 | -1.08(-4.07%) |
Nov 15, 2021 | 25.54 | 26.85 | 25.54 | 26.50 | 31,547 | +1.01(+3.97%) |
Nov 12, 2021 | 25.47 | 25.68 | 24.45 | 25.49 | 19,003 | +0.15(+0.60%) |
Nov 11, 2021 | 24.00 | 25.65 | 24.00 | 25.34 | 26,194 | +1.35(+5.62%) |
Nov 10, 2021 | 23.99 | 23.99 | 8,298 | +0.10(+0.40%) | ||
Nov 09, 2021 | 24.39 | 24.73 | 23.89 | 23.89 | 7,808 | -0.46(-1.88%) |
Nov 08, 2021 | 23.89 | 26.00 | 23.89 | 24.35 | 21,874 | +0.75(+3.16%) |
Nov 05, 2021 | 22.42 | 24.22 | 22.42 | 23.61 | 25,015 | +1.37(+6.14%) |
Nov 04, 2021 | 22.45 | 22.56 | 21.62 | 22.24 | 8,260 | +0.02(+0.09%) |
Nov 03, 2021 | 21.98 | 22.53 | 21.38 | 22.22 | 21,599 | -0.07(-0.30%) |
Nov 02, 2021 | 22.54 | 22.60 | 21.97 | 22.29 | 3,912 | +0.23(+1.04%) |
Nov 01, 2021 | 22.11 | 22.71 | 21.16 | 22.06 | 21,684 | -0.07(-0.30%) |
Oct 29, 2021 | 22.05 | 22.46 | 22.05 | 22.13 | 4,611 | +0.10(+0.43%) |
Oct 28, 2021 | 22.38 | 22.41 | 22.03 | 22.03 | 8,106 | -0.05(-0.22%) |
Oct 27, 2021 | 22.49 | 22.76 | 22.08 | 22.08 | 10,528 | -0.31(-1.37%) |
Oct 26, 2021 | 22.79 | 22.39 | 22.39 | 3,086 | -0.39(-1.72%) | |
Oct 25, 2021 | 22.75 | 23.41 | 22.03 | 22.78 | 17,717 | +0.04(+0.17%) |
Oct 22, 2021 | 22.57 | 23.01 | 22.57 | 22.74 | 7,362 | +0.07(+0.30%) |
Oct 21, 2021 | 22.60 | 23.33 | 23.01 | 22.67 | 9,715 | -0.33(-1.45%) |
Oct 20, 2021 | 23.03 | 23.03 | 22.69 | 23.01 | 2,983 | +0.12(+0.54%) |
Oct 19, 2021 | 23.34 | 23.45 | 22.37 | 22.88 | 10,164 | -0.11(-0.50%) |
Oct 18, 2021 | 23.60 | 23.68 | 22.81 | 23.00 | 6,914 | -0.17(-0.74%) |
Oct 15, 2021 | 23.81 | 23.81 | 23.17 | 23.17 | 9,422 | -0.11(-0.45%) |
Oct 14, 2021 | 23.88 | 24.35 | 23.17 | 23.27 | 11,590 | -0.21(-0.90%) |
Oct 13, 2021 | 23.67 | 23.89 | 23.18 | 23.48 | 17,539 | -0.32(-1.36%) |
Oct 12, 2021 | 23.60 | 24.35 | 23.20 | 23.81 | 26,565 | +0.55(+2.38%) |
Oct 11, 2021 | 23.01 | 23.98 | 23.01 | 23.25 | 40,633 | +0.37(+1.63%) |
Oct 08, 2021 | 22.95 | 23.38 | 21.88 | 22.88 | 7,052 | +0.11(+0.46%) |
Oct 07, 2021 | 22.74 | 23.12 | 22.20 | 22.78 | 10,199 | +0.22(+0.97%) |
Oct 06, 2021 | 22.45 | 22.83 | 22.38 | 22.56 | 3,764 | -0.23(-1.01%) |
Oct 05, 2021 | 22.49 | 22.83 | 22.39 | 22.79 | 2,260 | +0.72(+3.25%) |
Oct 04, 2021 | 22.64 | 23.34 | 22.07 | 22.07 | 14,560 | -0.85(-3.71%) |
Oct 01, 2021 | 22.30 | 22.92 | 22.28 | 22.92 | 12,039 | +0.63(+2.83%) |
Sep 30, 2021 | 22.60 | 22.74 | 22.21 | 22.29 | 5,106 | -0.60(-2.63%) |
Sep 29, 2021 | 22.41 | 22.90 | 22.24 | 22.89 | 10,314 | +0.30(+1.31%) |
Sep 28, 2021 | 22.09 | 22.93 | 22.09 | 22.60 | 22,204 | +0.47(+2.12%) |
Sep 27, 2021 | 22.64 | 22.88 | 22.09 | 22.13 | 15,768 | -0.55(-2.44%) |
Sep 24, 2021 | 21.34 | 22.68 | 21.34 | 22.68 | 18,969 | +0.91(+4.17%) |
Sep 23, 2021 | 21.81 | 22.03 | 20.86 | 21.77 | 17,904 | +0.13(+0.62%) |
Sep 22, 2021 | 21.81 | 22.21 | 21.54 | 21.64 | 6,510 | -0.56(-2.54%) |
Sep 21, 2021 | 21.35 | 22.20 | 21.31 | 22.20 | 4,736 | +1.09(+5.16%) |
Sep 20, 2021 | 20.61 | 21.39 | 20.57 | 21.11 | 8,418 | -0.13(-0.63%) |
Sep 17, 2021 | 21.82 | 22.35 | 21.25 | 21.25 | 19,363 | -0.96(-4.34%) |
Sep 16, 2021 | 21.88 | 22.21 | 21.31 | 22.21 | 11,207 | +0.24(+1.09%) |
Sep 15, 2021 | 21.32 | 21.97 | 21.31 | 21.97 | 3,615 | +0.38(+1.77%) |
Sep 14, 2021 | 21.45 | 21.84 | 21.26 | 21.59 | 4,520 | -0.44(-1.99%) |
Sep 13, 2021 | 21.64 | 22.24 | 21.07 | 22.03 | 6,445 | +0.44(+2.04%) |
Sep 10, 2021 | 21.49 | 21.95 | 21.37 | 21.59 | 11,070 | +0.10(+0.44%) |
Sep 09, 2021 | 21.76 | 21.76 | 21.21 | 21.50 | 4,515 | -0.28(-1.27%) |
Sep 08, 2021 | 22.45 | 22.45 | 21.77 | 21.77 | 5,812 | -0.66(-2.94%) |
Sep 07, 2021 | 22.47 | 22.88 | 22.22 | 22.43 | 8,483 | -0.04(-0.17%) |
Sep 03, 2021 | 21.83 | 22.92 | 21.83 | 22.47 | 4,771 | +0.00(+0.00%) |
Sep 02, 2021 | 22.32 | 22.83 | 22.12 | 22.47 | 9,814 | +0.09(+0.38%) |