Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.20 | 32.87 | 29.69 | 32.35 | 505,530 | +1.70(+5.55%) |
Nov 29, 2021 | 31.54 | 32.25 | 30.50 | 30.65 | 168,402 | -0.47(-1.51%) |
Nov 26, 2021 | 31.79 | 32.49 | 30.00 | 31.12 | 119,709 | -0.68(-2.14%) |
Nov 24, 2021 | 31.00 | 32.04 | 30.63 | 31.80 | 129,600 | +0.47(+1.50%) |
Nov 23, 2021 | 30.80 | 31.70 | 30.03 | 31.33 | 239,645 | +0.59(+1.92%) |
Nov 22, 2021 | 30.64 | 31.31 | 29.67 | 30.74 | 140,879 | -0.06(-0.19%) |
Nov 19, 2021 | 31.24 | 31.84 | 30.78 | 30.80 | 137,128 | -0.77(-2.44%) |
Nov 18, 2021 | 31.81 | 31.63 | 31.20 | 31.57 | 104,346 | -0.20(-0.63%) |
Nov 17, 2021 | 31.73 | 32.10 | 31.02 | 31.77 | 94,003 | -0.01(-0.03%) |
Nov 16, 2021 | 32.16 | 32.16 | 30.58 | 31.78 | 190,106 | -0.37(-1.15%) |
Nov 15, 2021 | 32.75 | 32.80 | 31.99 | 32.15 | 109,240 | -0.60(-1.83%) |
Nov 12, 2021 | 33.28 | 33.28 | 32.30 | 32.75 | 111,114 | -0.51(-1.53%) |
Nov 11, 2021 | 34.06 | 34.93 | 33.21 | 33.26 | 143,534 | -0.67(-1.97%) |
Nov 10, 2021 | 34.90 | 33.93 | 157,975 | -1.06(-3.03%) | ||
Nov 09, 2021 | 37.21 | 37.21 | 34.36 | 34.99 | 206,165 | -2.47(-6.59%) |
Nov 08, 2021 | 37.00 | 37.89 | 35.69 | 37.46 | 216,756 | +0.40(+1.08%) |
Nov 05, 2021 | 35.00 | 37.63 | 33.99 | 37.06 | 291,367 | +2.57(+7.45%) |
Nov 04, 2021 | 34.36 | 35.00 | 33.91 | 34.49 | 188,516 | +0.47(+1.38%) |
Nov 03, 2021 | 30.62 | 34.30 | 30.10 | 34.02 | 349,274 | +3.18(+10.31%) |
Nov 02, 2021 | 31.94 | 32.30 | 30.32 | 30.84 | 206,757 | -1.18(-3.69%) |
Nov 01, 2021 | 32.90 | 32.42 | 32.41 | 32.02 | 227,897 | -0.88(-2.67%) |
Oct 29, 2021 | 32.58 | 33.02 | 32.90 | 176,957 | -0.01(-0.03%) | |
Oct 28, 2021 | 31.26 | 32.97 | 30.94 | 32.91 | 136,372 | +1.81(+5.82%) |
Oct 27, 2021 | 31.03 | 31.75 | 30.93 | 31.10 | 124,625 | +0.12(+0.39%) |
Oct 26, 2021 | 29.50 | 30.98 | 510,313 | +1.98(+6.83%) | ||
Oct 25, 2021 | 28.55 | 29.25 | 28.39 | 29.00 | 176,431 | +0.45(+1.58%) |
Oct 22, 2021 | 28.41 | 28.65 | 27.71 | 28.55 | 94,819 | +0.02(+0.07%) |
Oct 21, 2021 | 28.55 | 28.94 | 27.99 | 28.53 | 101,893 | +0.02(+0.07%) |
Oct 20, 2021 | 27.16 | 28.62 | 27.06 | 28.51 | 75,874 | +1.07(+3.90%) |
Oct 19, 2021 | 28.23 | 28.48 | 27.38 | 27.44 | 314,945 | -0.80(-2.83%) |
Oct 18, 2021 | 28.58 | 29.09 | 28.01 | 28.24 | 181,613 | -0.43(-1.50%) |
Oct 15, 2021 | 28.70 | 28.82 | 28.21 | 28.67 | 122,979 | +0.36(+1.27%) |
Oct 14, 2021 | 27.32 | 29.15 | 27.32 | 28.31 | 105,647 | +0.71(+2.57%) |
Oct 13, 2021 | 28.72 | 28.76 | 27.31 | 27.60 | 137,547 | -1.22(-4.23%) |
Oct 12, 2021 | 28.36 | 29.19 | 28.30 | 28.82 | 75,894 | +0.38(+1.34%) |
Oct 11, 2021 | 27.52 | 29.01 | 27.37 | 28.44 | 122,178 | +0.41(+1.46%) |
Oct 08, 2021 | 27.59 | 28.37 | 26.96 | 28.03 | 367,821 | +0.48(+1.74%) |
Oct 07, 2021 | 27.14 | 28.10 | 27.10 | 27.55 | 67,823 | +0.32(+1.18%) |
Oct 06, 2021 | 27.47 | 27.79 | 26.90 | 27.23 | 120,344 | -0.60(-2.16%) |
Oct 05, 2021 | 27.20 | 28.51 | 27.20 | 27.83 | 176,951 | +0.49(+1.79%) |
Oct 04, 2021 | 27.60 | 27.86 | 26.92 | 27.34 | 246,209 | -0.25(-0.91%) |
Oct 01, 2021 | 27.25 | 27.85 | 26.46 | 27.59 | 107,217 | +0.47(+1.73%) |
Sep 30, 2021 | 26.77 | 27.34 | 26.27 | 27.12 | 90,364 | +0.59(+2.22%) |
Sep 29, 2021 | 26.75 | 27.00 | 26.08 | 26.53 | 124,070 | -0.19(-0.71%) |
Sep 28, 2021 | 26.57 | 26.85 | 25.42 | 26.72 | 137,804 | -0.16(-0.60%) |
Sep 27, 2021 | 27.44 | 28.16 | 26.70 | 26.88 | 111,104 | -0.46(-1.68%) |
Sep 24, 2021 | 27.79 | 28.31 | 26.65 | 27.34 | 101,058 | -0.75(-2.67%) |
Sep 23, 2021 | 28.10 | 28.20 | 27.70 | 28.09 | 97,709 | -0.01(-0.04%) |
Sep 22, 2021 | 27.34 | 28.40 | 26.93 | 28.10 | 207,143 | +1.06(+3.92%) |
Sep 21, 2021 | 26.60 | 27.32 | 26.60 | 27.04 | 144,003 | +0.48(+1.81%) |
Sep 20, 2021 | 26.62 | 27.37 | 26.21 | 26.56 | 128,483 | -0.36(-1.34%) |
Sep 17, 2021 | 26.44 | 27.54 | 25.96 | 26.92 | 721,320 | +0.67(+2.55%) |
Sep 16, 2021 | 25.75 | 26.50 | 25.03 | 26.25 | 147,506 | +0.40(+1.55%) |
Sep 15, 2021 | 25.48 | 26.68 | 24.97 | 25.85 | 125,570 | +0.46(+1.81%) |
Sep 14, 2021 | 25.91 | 26.05 | 24.95 | 25.39 | 129,733 | -0.59(-2.27%) |
Sep 13, 2021 | 25.77 | 26.67 | 24.93 | 25.98 | 149,497 | +0.17(+0.66%) |
Sep 10, 2021 | 26.38 | 26.38 | 25.42 | 25.81 | 117,724 | -0.29(-1.11%) |
Sep 09, 2021 | 27.07 | 28.02 | 25.81 | 26.10 | 198,481 | -0.91(-3.37%) |
Sep 08, 2021 | 25.97 | 27.08 | 25.43 | 27.01 | 207,119 | +1.17(+4.53%) |
Sep 07, 2021 | 26.71 | 26.79 | 25.66 | 25.84 | 96,538 | -0.96(-3.58%) |
Sep 03, 2021 | 26.43 | 26.95 | 25.15 | 26.80 | 156,064 | +0.51(+1.94%) |
Sep 02, 2021 | 26.16 | 26.43 | 25.74 | 26.29 | 123,125 | +0.36(+1.39%) |