Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.00 | 28.66 | 26.09 | 26.70 | 338,657 | -0.75(-2.73%) |
Nov 29, 2021 | 29.20 | 29.20 | 27.24 | 27.45 | 337,885 | -1.70(-5.83%) |
Nov 26, 2021 | 27.93 | 29.33 | 27.60 | 29.15 | 239,462 | -0.54(-1.82%) |
Nov 24, 2021 | 28.40 | 29.82 | 27.57 | 29.69 | 326,183 | +1.15(+4.02%) |
Nov 23, 2021 | 27.62 | 28.80 | 27.12 | 28.54 | 296,485 | +1.14(+4.17%) |
Nov 22, 2021 | 29.00 | 29.21 | 27.10 | 27.40 | 456,540 | -1.71(-5.87%) |
Nov 19, 2021 | 29.70 | 29.90 | 28.72 | 29.11 | 233,646 | -0.58(-1.95%) |
Nov 18, 2021 | 30.38 | 30.12 | 28.70 | 29.69 | 664,093 | -0.77(-2.53%) |
Nov 17, 2021 | 30.87 | 31.76 | 30.02 | 30.46 | 334,254 | -0.22(-0.72%) |
Nov 16, 2021 | 30.70 | 32.21 | 30.30 | 30.68 | 542,485 | -0.02(-0.07%) |
Nov 15, 2021 | 31.98 | 34.75 | 30.49 | 30.70 | 1,117,560 | -0.26(-0.84%) |
Nov 12, 2021 | 28.86 | 31.29 | 28.10 | 30.96 | 932,476 | +2.10(+7.28%) |
Nov 11, 2021 | 27.50 | 29.50 | 27.21 | 28.86 | 716,561 | +1.65(+6.06%) |
Nov 10, 2021 | 27.18 | 27.21 | 404,702 | -1.17(-4.12%) | ||
Nov 09, 2021 | 29.00 | 29.58 | 27.47 | 28.38 | 762,933 | -0.43(-1.49%) |
Nov 08, 2021 | 29.00 | 30.88 | 28.50 | 28.81 | 1,199,948 | +0.81(+2.89%) |
Nov 05, 2021 | 24.23 | 28.00 | 24.00 | 28.00 | 561,677 | +3.77(+15.56%) |
Nov 04, 2021 | 24.85 | 25.27 | 23.97 | 24.23 | 530,812 | -0.64(-2.57%) |
Nov 03, 2021 | 24.96 | 25.15 | 24.61 | 24.87 | 464,710 | -0.28(-1.13%) |
Nov 02, 2021 | 25.74 | 25.81 | 25.10 | 25.15 | 266,077 | -0.50(-1.94%) |
Nov 01, 2021 | 25.20 | 26.28 | 25.17 | 25.65 | 221,064 | +0.48(+1.91%) |
Oct 29, 2021 | 25.76 | 25.88 | 25.01 | 25.17 | 252,361 | -0.53(-2.06%) |
Oct 28, 2021 | 25.16 | 25.94 | 25.04 | 25.70 | 257,267 | +0.65(+2.59%) |
Oct 27, 2021 | 25.65 | 26.50 | 24.99 | 25.05 | 479,262 | -0.75(-2.91%) |
Oct 26, 2021 | 26.50 | 25.69 | 25.80 | 600,396 | -0.64(-2.42%) | |
Oct 25, 2021 | 27.40 | 27.70 | 26.40 | 26.44 | 304,233 | -1.21(-4.38%) |
Oct 22, 2021 | 29.02 | 29.21 | 27.59 | 27.65 | 327,600 | -1.62(-5.53%) |
Oct 21, 2021 | 27.91 | 29.50 | 27.90 | 29.27 | 417,244 | +1.36(+4.87%) |
Oct 20, 2021 | 26.98 | 28.25 | 26.87 | 27.91 | 342,851 | +1.02(+3.79%) |
Oct 19, 2021 | 26.20 | 27.12 | 25.54 | 26.89 | 374,356 | +0.94(+3.63%) |
Oct 18, 2021 | 26.56 | 26.80 | 25.79 | 25.95 | 242,766 | -0.27(-1.03%) |
Oct 15, 2021 | 26.84 | 27.11 | 25.87 | 26.22 | 422,912 | -0.89(-3.27%) |
Oct 14, 2021 | 26.55 | 27.88 | 26.54 | 27.11 | 308,628 | -0.32(-1.15%) |
Oct 13, 2021 | 27.86 | 28.15 | 27.25 | 27.42 | 296,577 | -0.60(-2.14%) |
Oct 12, 2021 | 29.35 | 29.52 | 27.48 | 28.02 | 357,450 | -1.33(-4.54%) |
Oct 11, 2021 | 29.50 | 29.72 | 28.56 | 29.35 | 166,278 | -0.21(-0.72%) |
Oct 08, 2021 | 29.96 | 29.99 | 28.80 | 29.57 | 233,481 | -0.14(-0.49%) |
Oct 07, 2021 | 30.00 | 30.25 | 29.50 | 29.71 | 385,005 | +0.12(+0.40%) |
Oct 06, 2021 | 29.52 | 29.98 | 29.05 | 29.59 | 327,933 | +0.09(+0.29%) |
Oct 05, 2021 | 28.19 | 29.71 | 28.12 | 29.50 | 375,164 | +1.14(+4.04%) |
Oct 04, 2021 | 27.63 | 29.33 | 27.63 | 28.36 | 421,126 | +0.63(+2.27%) |
Oct 01, 2021 | 27.20 | 29.00 | 27.00 | 27.73 | 388,428 | +0.82(+3.05%) |
Sep 30, 2021 | 26.83 | 27.20 | 25.45 | 26.91 | 419,848 | +0.03(+0.11%) |
Sep 29, 2021 | 27.62 | 29.08 | 26.30 | 26.88 | 463,843 | -0.90(-3.24%) |
Sep 28, 2021 | 29.14 | 29.16 | 27.74 | 27.78 | 246,868 | -1.36(-4.68%) |
Sep 27, 2021 | 29.25 | 29.36 | 28.43 | 29.14 | 233,066 | +0.04(+0.15%) |
Sep 24, 2021 | 27.89 | 29.10 | 27.09 | 29.10 | 381,711 | +0.98(+3.49%) |
Sep 23, 2021 | 28.38 | 30.00 | 28.08 | 28.12 | 577,749 | +0.06(+0.21%) |
Sep 22, 2021 | 27.00 | 28.60 | 26.67 | 28.06 | 608,045 | +1.72(+6.53%) |
Sep 21, 2021 | 25.00 | 26.42 | 24.34 | 26.34 | 288,734 | +1.74(+7.07%) |
Sep 20, 2021 | 26.00 | 26.51 | 24.57 | 24.60 | 348,279 | -1.70(-6.46%) |
Sep 17, 2021 | 27.25 | 27.30 | 26.30 | 26.30 | 252,533 | -0.73(-2.70%) |
Sep 16, 2021 | 25.34 | 27.17 | 24.87 | 27.03 | 407,741 | +1.75(+6.92%) |
Sep 15, 2021 | 24.50 | 25.53 | 23.38 | 25.28 | 533,666 | +1.15(+4.77%) |
Sep 14, 2021 | 25.30 | 25.32 | 23.75 | 24.13 | 502,262 | -1.05(-4.17%) |
Sep 13, 2021 | 25.43 | 25.43 | 24.49 | 25.18 | 569,852 | -0.06(-0.24%) |
Sep 10, 2021 | 26.16 | 26.50 | 25.00 | 25.24 | 562,372 | -1.01(-3.85%) |
Sep 09, 2021 | 26.56 | 26.59 | 25.95 | 26.25 | 437,409 | -0.29(-1.09%) |
Sep 08, 2021 | 26.82 | 26.93 | 26.26 | 26.54 | 198,790 | -0.26(-0.97%) |
Sep 07, 2021 | 28.00 | 28.07 | 26.80 | 26.80 | 264,354 | -0.86(-3.11%) |
Sep 03, 2021 | 27.09 | 27.66 | 27.06 | 27.66 | 247,834 | +0.60(+2.22%) |
Sep 02, 2021 | 26.45 | 27.14 | 26.37 | 27.06 | 212,161 | +0.61(+2.31%) |