Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.35 | 27.69 | 26.77 | 26.90 | 1,191,525 | -0.58(-2.11%) |
Nov 29, 2021 | 26.93 | 27.99 | 26.93 | 27.48 | 1,784,722 | +0.86(+3.23%) |
Nov 26, 2021 | 26.71 | 26.99 | 26.43 | 26.62 | 841,748 | -0.69(-2.53%) |
Nov 24, 2021 | 26.83 | 27.31 | 26.66 | 27.31 | 544,039 | +0.37(+1.38%) |
Nov 23, 2021 | 26.77 | 27.23 | 26.22 | 26.94 | 1,676,089 | +0.07(+0.25%) |
Nov 22, 2021 | 27.41 | 27.78 | 26.83 | 26.87 | 1,943,901 | -0.36(-1.32%) |
Nov 19, 2021 | 26.77 | 27.42 | 26.75 | 27.23 | 1,291,410 | +0.32(+1.19%) |
Nov 18, 2021 | 26.13 | 27.19 | 26.62 | 26.91 | 2,668,484 | +1.23(+4.79%) |
Nov 17, 2021 | 24.73 | 25.81 | 24.37 | 25.68 | 2,499,727 | +1.32(+5.42%) |
Nov 16, 2021 | 24.10 | 24.48 | 23.96 | 24.36 | 819,544 | +0.21(+0.87%) |
Nov 15, 2021 | 24.17 | 24.17 | 23.81 | 24.15 | 442,690 | +0.16(+0.67%) |
Nov 12, 2021 | 24.30 | 24.40 | 23.89 | 23.99 | 569,561 | -0.26(-1.07%) |
Nov 11, 2021 | 24.43 | 24.93 | 23.85 | 24.25 | 490,779 | +0.23(+0.96%) |
Nov 10, 2021 | 23.75 | 24.02 | 1,045,819 | +0.00(+0.00%) | ||
Nov 09, 2021 | 24.10 | 24.13 | 23.78 | 24.02 | 532,610 | +0.03(+0.13%) |
Nov 08, 2021 | 24.14 | 24.24 | 23.82 | 23.99 | 532,932 | -0.01(-0.04%) |
Nov 05, 2021 | 24.20 | 24.24 | 23.87 | 24.00 | 616,859 | +0.01(+0.04%) |
Nov 04, 2021 | 24.06 | 24.16 | 23.68 | 23.99 | 754,861 | +0.04(+0.17%) |
Nov 03, 2021 | 24.31 | 24.31 | 23.77 | 23.95 | 438,210 | -0.30(-1.24%) |
Nov 02, 2021 | 23.09 | 24.89 | 23.00 | 24.25 | 1,204,305 | +0.76(+3.24%) |
Nov 01, 2021 | 23.28 | 23.75 | 23.43 | 23.49 | 569,609 | +0.22(+0.95%) |
Oct 29, 2021 | 23.06 | 23.35 | 23.05 | 23.27 | 356,254 | +0.06(+0.26%) |
Oct 28, 2021 | 23.13 | 23.68 | 23.06 | 23.21 | 377,843 | +0.28(+1.22%) |
Oct 27, 2021 | 22.80 | 23.23 | 22.69 | 22.93 | 616,883 | +0.01(+0.04%) |
Oct 26, 2021 | 23.32 | 22.88 | 22.92 | 362,348 | -0.33(-1.42%) | |
Oct 25, 2021 | 22.76 | 23.36 | 23.25 | 398,791 | +0.50(+2.20%) | |
Oct 22, 2021 | 22.70 | 22.93 | 22.52 | 22.75 | 1,211,727 | +0.07(+0.31%) |
Oct 21, 2021 | 22.34 | 22.68 | 22.18 | 22.68 | 336,558 | +0.31(+1.39%) |
Oct 20, 2021 | 22.26 | 22.37 | 22.12 | 22.37 | 233,090 | +0.07(+0.31%) |
Oct 19, 2021 | 22.34 | 22.35 | 22.03 | 22.30 | 385,823 | -0.03(-0.13%) |
Oct 18, 2021 | 22.11 | 22.50 | 22.07 | 22.33 | 261,530 | +0.13(+0.59%) |
Oct 15, 2021 | 22.62 | 22.65 | 22.20 | 22.20 | 676,970 | -0.13(-0.58%) |
Oct 14, 2021 | 22.30 | 22.52 | 22.18 | 22.33 | 542,127 | +0.53(+2.43%) |
Oct 13, 2021 | 21.82 | 22.15 | 21.70 | 21.80 | 244,278 | -0.13(-0.59%) |
Oct 12, 2021 | 22.23 | 22.23 | 21.79 | 21.93 | 418,727 | -0.18(-0.81%) |
Oct 11, 2021 | 22.25 | 22.43 | 22.08 | 22.11 | 346,351 | -0.18(-0.81%) |
Oct 08, 2021 | 22.76 | 22.76 | 22.27 | 22.29 | 307,045 | -0.37(-1.63%) |
Oct 07, 2021 | 22.35 | 22.89 | 22.25 | 22.66 | 810,284 | +0.48(+2.16%) |
Oct 06, 2021 | 21.73 | 22.19 | 21.65 | 22.18 | 627,094 | +0.07(+0.32%) |
Oct 05, 2021 | 22.19 | 22.19 | 21.96 | 22.11 | 552,627 | -0.04(-0.18%) |
Oct 04, 2021 | 22.21 | 22.31 | 22.04 | 22.15 | 640,553 | -0.18(-0.81%) |
Oct 01, 2021 | 22.30 | 22.42 | 22.04 | 22.33 | 852,867 | +0.13(+0.59%) |
Sep 30, 2021 | 22.37 | 22.66 | 22.19 | 22.20 | 563,605 | -0.09(-0.40%) |
Sep 29, 2021 | 22.50 | 22.78 | 22.20 | 22.29 | 837,535 | -0.29(-1.28%) |
Sep 28, 2021 | 22.82 | 22.93 | 22.52 | 22.58 | 1,194,523 | -0.45(-1.95%) |
Sep 27, 2021 | 22.87 | 23.23 | 22.65 | 23.03 | 643,795 | +0.03(+0.13%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.92 | 23.00 | 613,668 | +0.02(+0.09%) |
Sep 23, 2021 | 23.16 | 23.39 | 22.90 | 22.98 | 1,195,339 | -0.12(-0.52%) |
Sep 22, 2021 | 22.95 | 23.19 | 22.85 | 23.10 | 404,761 | +0.31(+1.36%) |
Sep 21, 2021 | 23.33 | 23.33 | 22.78 | 22.79 | 523,956 | -0.37(-1.60%) |
Sep 20, 2021 | 22.99 | 23.30 | 22.81 | 23.16 | 900,563 | -0.21(-0.90%) |
Sep 17, 2021 | 23.48 | 23.51 | 23.05 | 23.37 | 3,123,241 | -0.19(-0.81%) |
Sep 16, 2021 | 23.48 | 23.66 | 23.12 | 23.56 | 473,981 | -0.06(-0.25%) |
Sep 15, 2021 | 23.71 | 23.71 | 23.33 | 23.62 | 580,029 | -0.03(-0.13%) |
Sep 14, 2021 | 23.81 | 23.81 | 23.50 | 23.65 | 553,152 | -0.06(-0.25%) |
Sep 13, 2021 | 23.80 | 23.80 | 23.46 | 23.71 | 606,307 | +0.11(+0.47%) |
Sep 10, 2021 | 23.83 | 23.99 | 23.58 | 23.60 | 516,229 | -0.03(-0.13%) |
Sep 09, 2021 | 23.70 | 23.95 | 23.42 | 23.63 | 532,692 | -0.13(-0.55%) |
Sep 08, 2021 | 24.12 | 24.12 | 23.72 | 23.76 | 784,733 | -0.44(-1.82%) |
Sep 07, 2021 | 24.37 | 24.41 | 24.14 | 24.20 | 548,626 | -0.22(-0.90%) |
Sep 03, 2021 | 24.36 | 24.61 | 24.19 | 24.42 | 437,416 | +0.01(+0.04%) |
Sep 02, 2021 | 24.24 | 24.44 | 23.98 | 24.41 | 574,657 | +0.30(+1.24%) |