Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.40 | 26.50 | 25.60 | 25.60 | 1,862 | -0.60(-2.29%) |
Nov 29, 2021 | 26.00 | 27.00 | 25.40 | 26.20 | 4,497 | +1.00(+3.97%) |
Nov 26, 2021 | 25.20 | 25.40 | 25.10 | 25.20 | 1,364 | -0.60(-2.33%) |
Nov 24, 2021 | 25.00 | 26.40 | 25.00 | 25.80 | 2,223 | +0.60(+2.38%) |
Nov 23, 2021 | 25.60 | 26.40 | 25.00 | 25.20 | 2,026 | -0.20(-0.79%) |
Nov 22, 2021 | 26.60 | 26.60 | 25.40 | 25.40 | 6,583 | -1.20(-4.51%) |
Nov 19, 2021 | 25.60 | 27.00 | 25.60 | 26.60 | 2,950 | +1.20(+4.72%) |
Nov 18, 2021 | 26.40 | 26.00 | 25.40 | 25.40 | 6,580 | -1.40(-5.22%) |
Nov 17, 2021 | 28.00 | 28.17 | 26.40 | 26.80 | 7,972 | -1.00(-3.60%) |
Nov 16, 2021 | 27.60 | 28.00 | 27.20 | 27.80 | 3,904 | +0.00(+0.00%) |
Nov 15, 2021 | 28.80 | 28.99 | 27.40 | 27.80 | 2,539 | -1.20(-4.14%) |
Nov 12, 2021 | 28.00 | 29.00 | 27.46 | 29.00 | 2,383 | +0.80(+2.84%) |
Nov 11, 2021 | 28.60 | 28.60 | 27.00 | 28.20 | 8,514 | +0.00(+0.00%) |
Nov 10, 2021 | 29.40 | 28.20 | 6,191 | -1.40(-4.73%) | ||
Nov 09, 2021 | 30.20 | 30.23 | 29.20 | 29.60 | 5,352 | -1.20(-3.90%) |
Nov 08, 2021 | 30.60 | 30.80 | 30.20 | 30.80 | 1,865 | -0.40(-1.28%) |
Nov 05, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,229 | +0.20(+0.65%) |
Nov 04, 2021 | 31.40 | 31.40 | 30.60 | 31.00 | 1,717 | -0.20(-0.64%) |
Nov 03, 2021 | 30.80 | 31.80 | 30.60 | 31.20 | 1,533 | +0.60(+1.96%) |
Nov 02, 2021 | 31.40 | 31.40 | 30.20 | 30.60 | 2,881 | -0.80(-2.55%) |
Nov 01, 2021 | 30.00 | 32.20 | 30.40 | 31.40 | 3,033 | +1.00(+3.29%) |
Oct 29, 2021 | 31.00 | 31.00 | 29.60 | 30.40 | 2,221 | +0.00(+0.00%) |
Oct 28, 2021 | 30.60 | 30.80 | 29.20 | 30.40 | 2,878 | -0.40(-1.30%) |
Oct 27, 2021 | 30.60 | 31.00 | 29.60 | 30.80 | 1,898 | +0.40(+1.32%) |
Oct 26, 2021 | 30.00 | 30.40 | 30.40 | 3,965 | +0.40(+1.33%) | |
Oct 25, 2021 | 31.00 | 31.86 | 29.40 | 30.00 | 4,395 | -1.40(-4.46%) |
Oct 22, 2021 | 32.00 | 32.80 | 30.40 | 31.40 | 4,042 | -0.80(-2.48%) |
Oct 21, 2021 | 32.80 | 33.92 | 32.20 | 32.20 | 2,875 | -1.00(-3.01%) |
Oct 20, 2021 | 33.00 | 33.60 | 32.80 | 33.20 | 2,298 | -0.20(-0.60%) |
Oct 19, 2021 | 34.20 | 34.20 | 32.30 | 33.40 | 2,217 | -0.20(-0.60%) |
Oct 18, 2021 | 34.60 | 35.00 | 32.00 | 33.60 | 5,341 | -1.00(-2.89%) |
Oct 15, 2021 | 35.80 | 36.00 | 34.60 | 34.60 | 1,851 | -1.60(-4.42%) |
Oct 14, 2021 | 35.20 | 36.40 | 34.60 | 36.20 | 2,443 | +0.80(+2.26%) |
Oct 13, 2021 | 35.00 | 35.80 | 34.60 | 35.40 | 1,939 | -0.60(-1.67%) |
Oct 12, 2021 | 36.00 | 36.00 | 34.80 | 36.00 | 3,503 | +1.00(+2.86%) |
Oct 11, 2021 | 34.60 | 35.30 | 34.60 | 35.00 | 1,172 | +0.00(+0.00%) |
Oct 08, 2021 | 35.40 | 36.00 | 34.60 | 35.00 | 1,982 | -0.20(-0.57%) |
Oct 07, 2021 | 37.20 | 37.20 | 35.00 | 35.20 | 5,411 | -2.60(-6.88%) |
Oct 06, 2021 | 35.60 | 38.00 | 35.20 | 37.80 | 5,887 | +1.60(+4.42%) |
Oct 05, 2021 | 38.80 | 39.00 | 34.20 | 36.20 | 6,819 | -2.00(-5.24%) |
Oct 04, 2021 | 38.20 | 39.19 | 37.40 | 38.20 | 22,331 | +2.20(+6.11%) |
Oct 01, 2021 | 35.80 | 36.40 | 34.20 | 36.00 | 10,141 | +0.60(+1.69%) |
Sep 30, 2021 | 34.60 | 35.60 | 34.00 | 35.40 | 6,619 | +1.40(+4.12%) |
Sep 29, 2021 | 33.40 | 34.40 | 31.40 | 34.00 | 7,903 | +0.40(+1.19%) |
Sep 28, 2021 | 31.20 | 34.80 | 29.60 | 33.60 | 11,991 | +2.40(+7.69%) |
Sep 27, 2021 | 27.00 | 31.40 | 26.59 | 31.20 | 11,279 | +4.20(+15.56%) |
Sep 24, 2021 | 25.40 | 27.60 | 25.00 | 27.00 | 10,165 | +1.40(+5.47%) |
Sep 23, 2021 | 25.40 | 25.80 | 24.80 | 25.60 | 2,192 | +0.20(+0.79%) |
Sep 22, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 4,104 | +0.80(+3.25%) |
Sep 21, 2021 | 26.00 | 26.00 | 24.60 | 24.60 | 2,898 | -1.00(-3.91%) |
Sep 20, 2021 | 26.00 | 27.00 | 25.20 | 25.60 | 4,601 | -1.80(-6.57%) |
Sep 17, 2021 | 26.40 | 27.40 | 26.00 | 27.40 | 2,733 | +1.00(+3.79%) |
Sep 16, 2021 | 27.60 | 27.60 | 26.00 | 26.40 | 5,257 | -1.20(-4.35%) |
Sep 15, 2021 | 28.20 | 28.80 | 27.00 | 27.60 | 10,878 | -0.40(-1.43%) |
Sep 14, 2021 | 28.80 | 30.29 | 27.60 | 28.00 | 9,899 | -2.00(-6.67%) |
Sep 13, 2021 | 28.00 | 37.00 | 28.00 | 30.00 | 120,760 | +1.60(+5.63%) |
Sep 10, 2021 | 28.60 | 29.20 | 28.00 | 28.40 | 2,130 | -0.30(-1.05%) |
Sep 09, 2021 | 29.60 | 29.60 | 28.40 | 28.70 | 2,852 | -0.30(-1.03%) |
Sep 08, 2021 | 31.00 | 31.30 | 29.00 | 29.00 | 2,259 | -2.20(-7.05%) |
Sep 07, 2021 | 31.40 | 31.60 | 31.00 | 31.20 | 1,832 | -0.20(-0.64%) |
Sep 03, 2021 | 32.20 | 32.20 | 31.20 | 31.40 | 952 | -0.80(-2.48%) |
Sep 02, 2021 | 32.60 | 32.97 | 31.40 | 32.20 | 3,203 | -0.20(-0.62%) |