Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.22 | 30.69 | 28.67 | 29.62 | 661,342 | -0.75(-2.47%) |
Nov 29, 2021 | 31.56 | 31.76 | 29.57 | 30.37 | 457,021 | +0.76(+2.57%) |
Nov 26, 2021 | 31.08 | 31.34 | 28.49 | 29.61 | 453,120 | -2.29(-7.18%) |
Nov 24, 2021 | 32.10 | 32.22 | 30.70 | 31.91 | 243,740 | -0.26(-0.81%) |
Nov 23, 2021 | 32.28 | 33.59 | 30.87 | 32.16 | 408,454 | -0.07(-0.21%) |
Nov 22, 2021 | 30.79 | 32.57 | 30.66 | 32.23 | 363,696 | +1.27(+4.10%) |
Nov 19, 2021 | 31.04 | 31.51 | 30.22 | 30.96 | 274,961 | -0.32(-1.02%) |
Nov 18, 2021 | 31.82 | 31.31 | 30.48 | 31.28 | 432,988 | -0.67(-2.11%) |
Nov 17, 2021 | 31.61 | 32.17 | 30.57 | 31.95 | 259,678 | +0.76(+2.44%) |
Nov 16, 2021 | 31.03 | 31.30 | 29.35 | 31.19 | 371,942 | +0.17(+0.56%) |
Nov 15, 2021 | 33.03 | 33.20 | 30.61 | 31.02 | 345,078 | +0.01(+0.03%) |
Nov 12, 2021 | 31.76 | 32.16 | 30.32 | 31.01 | 269,575 | -0.70(-2.22%) |
Nov 11, 2021 | 31.62 | 32.91 | 31.04 | 31.71 | 474,992 | +0.81(+2.62%) |
Nov 10, 2021 | 29.89 | 31.22 | 30.90 | 315,289 | +0.79(+2.62%) | |
Nov 09, 2021 | 31.17 | 31.75 | 29.71 | 30.11 | 491,801 | +0.69(+2.36%) |
Nov 08, 2021 | 30.24 | 31.04 | 28.49 | 29.42 | 490,023 | +0.98(+3.45%) |
Nov 05, 2021 | 29.01 | 29.71 | 27.97 | 28.44 | 418,463 | -0.34(-1.17%) |
Nov 04, 2021 | 28.54 | 28.92 | 28.46 | 28.78 | 224,656 | +0.11(+0.37%) |
Nov 03, 2021 | 27.46 | 28.86 | 27.44 | 28.67 | 242,231 | +0.96(+3.47%) |
Nov 02, 2021 | 29.24 | 29.45 | 26.96 | 27.71 | 768,546 | -1.01(-3.52%) |
Nov 01, 2021 | 28.27 | 29.01 | 27.80 | 28.72 | 397,850 | +0.92(+3.32%) |
Oct 29, 2021 | 27.79 | 28.07 | 27.50 | 27.80 | 183,156 | +0.05(+0.17%) |
Oct 28, 2021 | 27.30 | 27.75 | 246,925 | +0.52(+1.91%) | ||
Oct 27, 2021 | 27.25 | 27.33 | 26.58 | 27.23 | 186,259 | -0.06(-0.21%) |
Oct 26, 2021 | 27.38 | 27.29 | 266,846 | +0.13(+0.46%) | ||
Oct 25, 2021 | 26.45 | 27.23 | 27.16 | 205,201 | +0.86(+3.26%) | |
Oct 22, 2021 | 26.01 | 26.89 | 25.96 | 26.30 | 145,593 | +0.18(+0.70%) |
Oct 21, 2021 | 26.03 | 26.35 | 25.48 | 26.12 | 210,351 | +0.00(+0.00%) |
Oct 20, 2021 | 25.35 | 26.38 | 25.26 | 26.12 | 194,882 | +0.92(+3.67%) |
Oct 19, 2021 | 25.19 | 25.67 | 24.48 | 25.20 | 278,946 | -0.16(-0.65%) |
Oct 18, 2021 | 25.66 | 26.42 | 25.23 | 25.36 | 204,637 | -0.22(-0.87%) |
Oct 15, 2021 | 25.51 | 26.76 | 25.06 | 25.58 | 391,710 | +0.48(+1.92%) |
Oct 14, 2021 | 26.10 | 26.10 | 24.23 | 25.10 | 333,241 | -0.09(-0.34%) |
Oct 13, 2021 | 25.14 | 25.85 | 24.79 | 25.19 | 242,325 | +0.03(+0.11%) |
Oct 12, 2021 | 23.60 | 25.69 | 23.58 | 25.16 | 389,527 | +1.45(+6.13%) |
Oct 11, 2021 | 23.58 | 24.91 | 23.26 | 23.70 | 660,425 | +0.16(+0.69%) |
Oct 08, 2021 | 25.50 | 25.99 | 23.41 | 23.54 | 504,379 | -1.67(-6.64%) |
Oct 07, 2021 | 23.00 | 25.31 | 22.98 | 25.22 | 940,295 | +2.58(+11.39%) |
Oct 06, 2021 | 21.29 | 22.90 | 21.17 | 22.64 | 415,294 | +1.10(+5.09%) |
Oct 05, 2021 | 21.26 | 21.58 | 21.17 | 21.54 | 113,392 | +0.27(+1.27%) |
Oct 04, 2021 | 21.66 | 21.66 | 21.26 | 21.27 | 190,776 | -0.38(-1.73%) |
Oct 01, 2021 | 20.98 | 21.90 | 20.46 | 21.65 | 173,165 | +0.73(+3.50%) |
Sep 30, 2021 | 20.84 | 21.26 | 20.63 | 20.91 | 265,091 | +0.11(+0.51%) |
Sep 29, 2021 | 21.11 | 21.41 | 20.62 | 20.81 | 138,034 | -0.10(-0.47%) |
Sep 28, 2021 | 20.93 | 21.24 | 20.31 | 20.91 | 213,315 | -0.14(-0.69%) |
Sep 27, 2021 | 21.36 | 21.68 | 20.93 | 21.05 | 182,527 | -0.12(-0.59%) |
Sep 24, 2021 | 20.83 | 21.57 | 20.37 | 21.18 | 253,958 | +0.08(+0.36%) |
Sep 23, 2021 | 20.90 | 21.97 | 20.77 | 21.10 | 282,357 | +0.54(+2.62%) |
Sep 22, 2021 | 19.70 | 20.65 | 19.64 | 20.56 | 193,394 | +1.00(+5.11%) |
Sep 21, 2021 | 20.18 | 20.31 | 19.42 | 19.56 | 202,929 | -0.47(-2.35%) |
Sep 20, 2021 | 20.53 | 20.86 | 19.32 | 20.03 | 325,924 | -1.18(-5.57%) |
Sep 17, 2021 | 21.23 | 21.39 | 20.93 | 21.21 | 91,933 | -0.09(-0.41%) |
Sep 16, 2021 | 21.36 | 21.64 | 20.86 | 21.30 | 115,614 | +0.02(+0.09%) |
Sep 15, 2021 | 20.70 | 21.69 | 20.49 | 21.28 | 142,512 | +0.79(+3.85%) |
Sep 14, 2021 | 21.68 | 22.00 | 19.98 | 20.49 | 431,093 | -1.19(-5.50%) |
Sep 13, 2021 | 21.24 | 21.69 | 20.80 | 21.69 | 139,835 | +0.76(+3.63%) |
Sep 10, 2021 | 21.87 | 22.30 | 20.93 | 20.93 | 256,750 | -0.79(-3.63%) |
Sep 09, 2021 | 21.51 | 22.47 | 21.51 | 21.71 | 203,726 | +0.01(+0.04%) |
Sep 08, 2021 | 21.72 | 22.05 | 21.35 | 21.70 | 168,935 | +0.04(+0.18%) |
Sep 07, 2021 | 21.13 | 21.67 | 20.78 | 21.67 | 365,003 | +0.55(+2.59%) |
Sep 03, 2021 | 23.08 | 23.40 | 20.28 | 21.12 | 620,646 | -1.75(-7.65%) |
Sep 02, 2021 | 22.31 | 23.77 | 22.31 | 22.87 | 504,303 | +0.69(+3.12%) |