Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.45 | 27.49 | 26.80 | 27.01 | 146,585 | -0.74(-2.66%) |
Nov 29, 2021 | 28.52 | 28.90 | 27.24 | 27.75 | 90,622 | -0.33(-1.16%) |
Nov 26, 2021 | 28.29 | 28.64 | 27.23 | 28.08 | 82,256 | -1.32(-4.50%) |
Nov 24, 2021 | 29.61 | 29.71 | 29.14 | 29.40 | 45,563 | -0.32(-1.07%) |
Nov 23, 2021 | 30.69 | 30.98 | 29.50 | 29.72 | 92,097 | -0.87(-2.85%) |
Nov 22, 2021 | 30.45 | 31.35 | 30.26 | 30.59 | 195,909 | +0.53(+1.76%) |
Nov 19, 2021 | 29.91 | 30.63 | 29.18 | 30.06 | 756,832 | -0.30(-0.98%) |
Nov 18, 2021 | 28.81 | 30.48 | 30.34 | 30.36 | 212,402 | +1.48(+5.12%) |
Nov 17, 2021 | 29.27 | 29.32 | 28.27 | 28.88 | 117,706 | -0.25(-0.86%) |
Nov 16, 2021 | 28.84 | 29.33 | 28.64 | 29.13 | 54,914 | +0.25(+0.86%) |
Nov 15, 2021 | 28.79 | 28.89 | 28.55 | 28.88 | 54,245 | +0.17(+0.60%) |
Nov 12, 2021 | 28.80 | 28.92 | 28.45 | 28.71 | 28,701 | -0.09(-0.30%) |
Nov 11, 2021 | 28.62 | 29.18 | 27.38 | 28.80 | 42,828 | +0.75(+2.67%) |
Nov 10, 2021 | 28.17 | 28.02 | 28.05 | 30,207 | -0.33(-1.15%) | |
Nov 09, 2021 | 28.75 | 28.78 | 27.24 | 28.37 | 47,534 | -0.39(-1.37%) |
Nov 08, 2021 | 28.31 | 29.36 | 28.07 | 28.77 | 54,579 | +0.89(+3.20%) |
Nov 05, 2021 | 26.46 | 28.06 | 26.40 | 27.88 | 53,348 | +1.79(+6.88%) |
Nov 04, 2021 | 26.48 | 26.48 | 25.52 | 26.08 | 38,220 | -0.12(-0.44%) |
Nov 03, 2021 | 25.79 | 26.46 | 25.79 | 26.20 | 49,403 | +0.53(+2.06%) |
Nov 02, 2021 | 26.29 | 26.30 | 25.63 | 25.67 | 47,837 | -0.57(-2.16%) |
Nov 01, 2021 | 25.52 | 26.46 | 25.48 | 26.24 | 73,724 | +0.76(+2.98%) |
Oct 29, 2021 | 25.64 | 25.76 | 25.12 | 25.48 | 37,432 | -0.12(-0.49%) |
Oct 28, 2021 | 25.72 | 26.11 | 25.25 | 25.60 | 43,673 | +0.17(+0.68%) |
Oct 27, 2021 | 25.52 | 25.82 | 25.05 | 25.43 | 46,332 | -0.11(-0.41%) |
Oct 26, 2021 | 25.90 | 25.53 | 42,082 | -0.34(-1.30%) | ||
Oct 25, 2021 | 25.62 | 25.95 | 25.43 | 25.87 | 31,126 | +0.35(+1.35%) |
Oct 22, 2021 | 25.70 | 26.97 | 25.43 | 25.52 | 26,441 | +0.10(+0.38%) |
Oct 21, 2021 | 26.04 | 26.04 | 24.57 | 25.43 | 71,355 | -0.21(-0.82%) |
Oct 20, 2021 | 25.67 | 26.38 | 25.49 | 25.64 | 35,301 | +0.07(+0.26%) |
Oct 19, 2021 | 25.53 | 25.65 | 24.92 | 25.57 | 36,247 | +0.11(+0.41%) |
Oct 18, 2021 | 25.14 | 25.60 | 24.63 | 25.47 | 55,858 | +0.38(+1.53%) |
Oct 15, 2021 | 25.19 | 25.46 | 24.34 | 25.08 | 113,908 | +0.36(+1.48%) |
Oct 14, 2021 | 24.65 | 24.99 | 24.58 | 24.72 | 37,911 | +0.25(+1.02%) |
Oct 13, 2021 | 24.34 | 24.48 | 23.98 | 24.47 | 34,559 | +0.15(+0.63%) |
Oct 12, 2021 | 24.02 | 24.43 | 23.86 | 24.32 | 21,167 | +0.08(+0.32%) |
Oct 11, 2021 | 24.90 | 24.90 | 24.19 | 24.24 | 18,219 | -0.42(-1.71%) |
Oct 08, 2021 | 24.51 | 25.12 | 24.21 | 24.66 | 27,620 | -0.06(-0.23%) |
Oct 07, 2021 | 24.93 | 25.14 | 23.70 | 24.72 | 83,600 | +0.17(+0.70%) |
Oct 06, 2021 | 24.30 | 24.79 | 22.96 | 24.55 | 39,798 | -0.06(-0.23%) |
Oct 05, 2021 | 24.47 | 24.76 | 24.29 | 24.60 | 36,952 | +0.28(+1.14%) |
Oct 04, 2021 | 24.45 | 24.86 | 23.82 | 24.33 | 22,220 | -0.12(-0.51%) |
Oct 01, 2021 | 23.91 | 24.57 | 22.72 | 24.45 | 103,575 | +0.71(+2.99%) |
Sep 30, 2021 | 23.92 | 24.36 | 23.62 | 23.74 | 47,289 | -0.07(-0.28%) |
Sep 29, 2021 | 23.45 | 23.85 | 23.45 | 23.81 | 40,438 | +0.30(+1.27%) |
Sep 28, 2021 | 24.32 | 24.88 | 23.48 | 23.51 | 67,542 | -0.72(-2.97%) |
Sep 27, 2021 | 24.05 | 24.49 | 23.87 | 24.23 | 111,274 | +0.41(+1.73%) |
Sep 24, 2021 | 23.62 | 24.31 | 23.27 | 23.82 | 49,534 | -0.11(-0.44%) |
Sep 23, 2021 | 23.67 | 23.90 | 23.38 | 23.92 | 30,249 | +0.59(+2.51%) |
Sep 22, 2021 | 23.38 | 23.68 | 23.32 | 23.34 | 28,771 | +0.29(+1.25%) |
Sep 21, 2021 | 23.16 | 23.54 | 22.69 | 23.05 | 107,704 | +0.16(+0.71%) |
Sep 20, 2021 | 22.82 | 22.98 | 22.37 | 22.89 | 73,363 | -0.57(-2.41%) |
Sep 17, 2021 | 23.58 | 23.63 | 23.13 | 23.45 | 341,764 | -0.13(-0.57%) |
Sep 16, 2021 | 24.34 | 24.34 | 23.51 | 23.59 | 45,228 | -0.77(-3.15%) |
Sep 15, 2021 | 24.69 | 24.69 | 23.83 | 24.35 | 48,710 | -0.26(-1.05%) |
Sep 14, 2021 | 25.64 | 25.64 | 24.54 | 24.61 | 103,326 | -0.76(-2.99%) |
Sep 13, 2021 | 24.80 | 26.38 | 24.80 | 25.37 | 203,400 | +0.89(+3.65%) |
Sep 10, 2021 | 24.64 | 24.64 | 24.39 | 24.48 | 49,598 | +0.01(+0.04%) |
Sep 09, 2021 | 24.63 | 24.75 | 24.47 | 24.47 | 47,038 | -0.22(-0.89%) |
Sep 08, 2021 | 24.93 | 25.13 | 24.66 | 24.69 | 48,030 | -0.44(-1.76%) |
Sep 07, 2021 | 25.48 | 27.08 | 24.98 | 25.13 | 47,840 | -0.12(-0.46%) |
Sep 03, 2021 | 25.20 | 26.35 | 25.00 | 25.25 | 44,324 | +0.07(+0.27%) |
Sep 02, 2021 | 25.58 | 25.58 | 25.14 | 25.18 | 37,241 | -0.22(-0.87%) |