Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.15 | 28.73 | 25.91 | 28.49 | 218,651 | +0.22(+0.78%) |
Nov 29, 2021 | 27.89 | 28.56 | 27.80 | 28.27 | 411,893 | +0.55(+1.98%) |
Nov 26, 2021 | 26.67 | 28.14 | 26.67 | 27.72 | 205,503 | +1.03(+3.86%) |
Nov 24, 2021 | 26.79 | 26.96 | 26.57 | 26.69 | 109,029 | +0.34(+1.29%) |
Nov 23, 2021 | 26.81 | 27.21 | 26.30 | 26.35 | 190,930 | +1.03(+4.07%) |
Nov 22, 2021 | 24.66 | 25.42 | 24.41 | 25.32 | 232,460 | +0.87(+3.56%) |
Nov 19, 2021 | 23.92 | 24.48 | 23.68 | 24.45 | 203,561 | +0.44(+1.83%) |
Nov 18, 2021 | 23.90 | 24.02 | 23.72 | 24.01 | 107,674 | +0.45(+1.91%) |
Nov 17, 2021 | 23.47 | 23.71 | 23.23 | 23.56 | 103,339 | -0.46(-1.92%) |
Nov 16, 2021 | 23.62 | 24.09 | 23.40 | 24.02 | 239,029 | +0.52(+2.21%) |
Nov 15, 2021 | 23.58 | 23.82 | 23.31 | 23.50 | 130,037 | +0.45(+1.95%) |
Nov 12, 2021 | 23.63 | 23.65 | 22.95 | 23.05 | 180,100 | -0.14(-0.60%) |
Nov 11, 2021 | 23.50 | 23.54 | 23.12 | 23.19 | 240,347 | -1.10(-4.53%) |
Nov 10, 2021 | 23.62 | 24.29 | 369,889 | -0.80(-3.19%) | ||
Nov 09, 2021 | 25.01 | 25.64 | 24.81 | 25.09 | 102,050 | +0.35(+1.41%) |
Nov 08, 2021 | 24.96 | 25.15 | 24.67 | 24.74 | 381,025 | -0.70(-2.75%) |
Nov 05, 2021 | 25.65 | 26.21 | 25.41 | 25.44 | 218,154 | -0.81(-3.09%) |
Nov 04, 2021 | 26.00 | 26.34 | 25.65 | 26.25 | 343,672 | -0.62(-2.31%) |
Nov 03, 2021 | 27.90 | 28.17 | 26.84 | 26.87 | 303,889 | -0.06(-0.22%) |
Nov 02, 2021 | 26.57 | 27.26 | 26.53 | 26.93 | 488,147 | +1.09(+4.22%) |
Nov 01, 2021 | 25.81 | 26.19 | 25.72 | 25.84 | 86,994 | -0.35(-1.34%) |
Oct 29, 2021 | 26.24 | 26.67 | 26.08 | 26.19 | 203,105 | +0.37(+1.43%) |
Oct 28, 2021 | 25.58 | 25.97 | 25.41 | 25.82 | 101,477 | +0.06(+0.23%) |
Oct 27, 2021 | 25.62 | 25.99 | 25.36 | 25.76 | 102,923 | +0.14(+0.55%) |
Oct 26, 2021 | 25.55 | 25.62 | 208,722 | +0.85(+3.43%) | ||
Oct 25, 2021 | 24.95 | 25.19 | 24.65 | 24.77 | 87,964 | -0.48(-1.90%) |
Oct 22, 2021 | 25.07 | 25.54 | 24.19 | 25.25 | 313,937 | -0.37(-1.44%) |
Oct 21, 2021 | 25.62 | 25.95 | 25.48 | 25.62 | 224,523 | +0.38(+1.51%) |
Oct 20, 2021 | 26.06 | 26.24 | 25.06 | 25.24 | 350,679 | -1.55(-5.79%) |
Oct 19, 2021 | 25.95 | 26.89 | 25.80 | 26.79 | 180,178 | -1.19(-4.25%) |
Oct 18, 2021 | 27.72 | 28.44 | 27.72 | 27.98 | 207,232 | +0.31(+1.12%) |
Oct 15, 2021 | 27.73 | 27.97 | 27.42 | 27.67 | 92,795 | +0.49(+1.80%) |
Oct 14, 2021 | 27.63 | 27.96 | 27.09 | 27.18 | 224,010 | -1.24(-4.36%) |
Oct 13, 2021 | 29.18 | 29.18 | 27.88 | 28.42 | 413,532 | -1.24(-4.18%) |
Oct 12, 2021 | 29.86 | 30.00 | 29.23 | 29.66 | 187,557 | -0.04(-0.14%) |
Oct 11, 2021 | 29.54 | 29.71 | 29.09 | 29.70 | 234,103 | +0.18(+0.61%) |
Oct 08, 2021 | 28.33 | 29.60 | 28.20 | 29.52 | 263,470 | -0.14(-0.47%) |
Oct 07, 2021 | 30.05 | 30.08 | 29.18 | 29.66 | 224,979 | +0.13(+0.44%) |
Oct 06, 2021 | 30.16 | 30.47 | 29.45 | 29.53 | 567,135 | -0.10(-0.34%) |
Oct 05, 2021 | 29.91 | 30.27 | 29.53 | 29.63 | 138,121 | +0.12(+0.41%) |
Oct 04, 2021 | 30.17 | 30.35 | 29.41 | 29.51 | 259,283 | -0.40(-1.34%) |
Oct 01, 2021 | 30.06 | 30.41 | 29.70 | 29.91 | 261,935 | -1.06(-3.42%) |
Sep 30, 2021 | 32.05 | 32.15 | 30.75 | 30.97 | 622,455 | -1.93(-5.87%) |
Sep 29, 2021 | 32.29 | 33.18 | 32.07 | 32.90 | 579,860 | +2.54(+8.37%) |
Sep 28, 2021 | 30.27 | 30.95 | 30.11 | 30.36 | 384,881 | +0.49(+1.64%) |
Sep 27, 2021 | 29.89 | 30.09 | 29.30 | 29.87 | 111,014 | -0.78(-2.54%) |
Sep 24, 2021 | 31.27 | 31.29 | 30.34 | 30.65 | 131,034 | +0.58(+1.93%) |
Sep 23, 2021 | 30.00 | 30.14 | 29.68 | 30.07 | 307,387 | +0.26(+0.87%) |
Sep 22, 2021 | 29.63 | 30.04 | 28.65 | 29.81 | 466,311 | -0.49(-1.62%) |
Sep 21, 2021 | 30.29 | 30.69 | 29.73 | 30.30 | 287,097 | -0.83(-2.67%) |
Sep 20, 2021 | 30.95 | 31.34 | 30.39 | 31.13 | 280,024 | +0.45(+1.47%) |
Sep 17, 2021 | 30.05 | 30.86 | 29.92 | 30.68 | 370,654 | +1.40(+4.78%) |
Sep 16, 2021 | 29.09 | 30.06 | 29.09 | 29.28 | 277,541 | +2.07(+7.61%) |
Sep 15, 2021 | 27.22 | 27.49 | 27.03 | 27.21 | 101,365 | +0.09(+0.33%) |
Sep 14, 2021 | 27.26 | 27.69 | 26.93 | 27.12 | 153,139 | -0.25(-0.91%) |
Sep 13, 2021 | 27.92 | 27.92 | 27.14 | 27.37 | 101,467 | +0.05(+0.18%) |
Sep 10, 2021 | 26.60 | 27.34 | 26.43 | 27.32 | 200,621 | +0.69(+2.59%) |
Sep 09, 2021 | 26.23 | 26.90 | 26.23 | 26.63 | 86,535 | -0.25(-0.93%) |
Sep 08, 2021 | 26.20 | 26.98 | 26.20 | 26.88 | 542,681 | +0.79(+3.03%) |
Sep 07, 2021 | 25.81 | 26.40 | 25.64 | 26.09 | 349,556 | +0.85(+3.37%) |
Sep 03, 2021 | 25.93 | 26.12 | 24.92 | 25.24 | 204,756 | -1.95(-7.17%) |
Sep 02, 2021 | 26.89 | 27.44 | 26.88 | 27.19 | 167,867 | +0.60(+2.26%) |