Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.22 | 26.32 | 25.04 | 25.62 | 396,628 | -0.70(-2.65%) |
Nov 29, 2021 | 26.26 | 26.70 | 25.74 | 26.32 | 305,675 | +0.45(+1.75%) |
Nov 26, 2021 | 25.14 | 26.08 | 24.89 | 25.87 | 209,526 | -0.39(-1.50%) |
Nov 24, 2021 | 25.32 | 26.29 | 24.88 | 26.26 | 432,369 | +1.14(+4.53%) |
Nov 23, 2021 | 25.56 | 26.08 | 25.00 | 25.12 | 213,202 | -0.48(-1.88%) |
Nov 22, 2021 | 25.53 | 26.29 | 24.67 | 25.60 | 476,221 | +0.28(+1.12%) |
Nov 19, 2021 | 25.75 | 25.84 | 25.15 | 25.32 | 165,838 | -0.26(-1.00%) |
Nov 18, 2021 | 25.58 | 25.56 | 25.38 | 25.57 | 235,752 | +0.15(+0.58%) |
Nov 17, 2021 | 25.98 | 26.08 | 25.10 | 25.43 | 324,305 | -0.46(-1.78%) |
Nov 16, 2021 | 27.58 | 27.58 | 25.35 | 25.89 | 686,401 | -1.95(-7.02%) |
Nov 15, 2021 | 28.62 | 28.70 | 27.37 | 27.84 | 457,585 | -0.69(-2.41%) |
Nov 12, 2021 | 28.31 | 28.54 | 27.74 | 28.53 | 323,860 | +0.05(+0.17%) |
Nov 11, 2021 | 28.68 | 29.89 | 28.29 | 28.48 | 510,814 | +0.13(+0.45%) |
Nov 10, 2021 | 30.66 | 28.35 | 720,745 | -2.29(-7.47%) | ||
Nov 09, 2021 | 29.52 | 30.72 | 28.79 | 30.64 | 598,735 | +1.46(+5.02%) |
Nov 08, 2021 | 28.22 | 29.76 | 28.22 | 29.18 | 256,388 | +0.56(+1.96%) |
Nov 05, 2021 | 28.94 | 29.46 | 27.79 | 28.62 | 476,052 | -0.48(-1.65%) |
Nov 04, 2021 | 29.17 | 29.81 | 28.37 | 29.10 | 422,394 | -0.06(-0.20%) |
Nov 03, 2021 | 29.32 | 29.67 | 28.63 | 29.16 | 279,130 | -0.16(-0.53%) |
Nov 02, 2021 | 29.63 | 29.82 | 28.30 | 29.32 | 558,583 | -0.93(-3.08%) |
Nov 01, 2021 | 29.41 | 30.33 | 29.34 | 30.25 | 416,387 | +0.90(+3.07%) |
Oct 29, 2021 | 28.91 | 29.34 | 28.29 | 29.34 | 271,718 | +0.29(+1.01%) |
Oct 28, 2021 | 27.73 | 29.12 | 27.73 | 29.05 | 341,018 | +1.56(+5.67%) |
Oct 27, 2021 | 28.16 | 28.37 | 27.15 | 27.49 | 282,740 | -0.67(-2.37%) |
Oct 26, 2021 | 29.17 | 27.87 | 28.16 | 388,588 | -1.49(-5.03%) | |
Oct 25, 2021 | 29.04 | 29.65 | 28.57 | 29.65 | 273,840 | +0.70(+2.40%) |
Oct 22, 2021 | 29.60 | 29.60 | 28.19 | 28.95 | 240,048 | -0.54(-1.83%) |
Oct 21, 2021 | 30.64 | 30.83 | 29.11 | 29.49 | 336,713 | -1.02(-3.34%) |
Oct 20, 2021 | 28.64 | 30.58 | 28.04 | 30.51 | 589,593 | +2.31(+8.21%) |
Oct 19, 2021 | 27.94 | 29.61 | 27.89 | 28.20 | 496,976 | +0.67(+2.42%) |
Oct 18, 2021 | 26.47 | 27.93 | 26.38 | 27.53 | 422,863 | +0.70(+2.59%) |
Oct 15, 2021 | 27.37 | 27.91 | 26.74 | 26.83 | 369,305 | -0.03(-0.11%) |
Oct 14, 2021 | 28.38 | 28.82 | 26.80 | 26.86 | 512,837 | -1.52(-5.35%) |
Oct 13, 2021 | 29.42 | 29.78 | 28.13 | 28.38 | 413,898 | -1.27(-4.30%) |
Oct 12, 2021 | 30.13 | 30.33 | 29.45 | 29.66 | 247,566 | -0.45(-1.50%) |
Oct 11, 2021 | 30.00 | 30.85 | 29.92 | 30.11 | 202,775 | +0.15(+0.49%) |
Oct 08, 2021 | 30.88 | 31.29 | 29.84 | 29.96 | 290,188 | -1.01(-3.26%) |
Oct 07, 2021 | 32.44 | 32.67 | 30.58 | 30.97 | 352,650 | -0.99(-3.10%) |
Oct 06, 2021 | 31.05 | 32.20 | 30.71 | 31.96 | 246,292 | +0.24(+0.74%) |
Oct 05, 2021 | 30.74 | 32.52 | 30.43 | 31.73 | 342,875 | +1.52(+5.03%) |
Oct 04, 2021 | 33.29 | 33.29 | 29.90 | 30.21 | 701,291 | -2.69(-8.17%) |
Oct 01, 2021 | 31.91 | 33.16 | 31.57 | 32.89 | 465,579 | +1.18(+3.71%) |
Sep 30, 2021 | 31.10 | 31.93 | 30.64 | 31.72 | 378,524 | +0.65(+2.08%) |
Sep 29, 2021 | 31.93 | 31.96 | 30.49 | 31.07 | 323,445 | -0.55(-1.74%) |
Sep 28, 2021 | 30.25 | 31.87 | 29.74 | 31.62 | 623,528 | +1.37(+4.54%) |
Sep 27, 2021 | 29.40 | 30.59 | 29.34 | 30.25 | 458,719 | +1.05(+3.59%) |
Sep 24, 2021 | 28.85 | 29.63 | 28.29 | 29.20 | 282,245 | +0.18(+0.61%) |
Sep 23, 2021 | 27.87 | 29.25 | 27.65 | 29.02 | 398,508 | +1.15(+4.12%) |
Sep 22, 2021 | 26.95 | 27.91 | 26.54 | 27.87 | 626,343 | +1.69(+6.44%) |
Sep 21, 2021 | 26.47 | 26.76 | 25.52 | 26.19 | 303,007 | +0.40(+1.56%) |
Sep 20, 2021 | 26.48 | 27.01 | 25.02 | 25.79 | 1,131,885 | -2.78(-9.75%) |
Sep 17, 2021 | 29.56 | 29.81 | 28.01 | 28.57 | 768,058 | -0.99(-3.35%) |
Sep 16, 2021 | 30.41 | 30.76 | 29.33 | 29.56 | 386,069 | -0.51(-1.70%) |
Sep 15, 2021 | 29.83 | 30.63 | 29.65 | 30.07 | 343,684 | +0.23(+0.76%) |
Sep 14, 2021 | 31.00 | 31.00 | 29.68 | 29.84 | 389,715 | -0.99(-3.21%) |
Sep 13, 2021 | 31.04 | 31.07 | 30.01 | 30.83 | 441,316 | +0.48(+1.58%) |
Sep 10, 2021 | 30.64 | 31.33 | 30.15 | 30.35 | 367,005 | +0.39(+1.31%) |
Sep 09, 2021 | 29.48 | 30.72 | 29.22 | 29.96 | 373,996 | +0.63(+2.14%) |
Sep 08, 2021 | 30.47 | 30.47 | 28.83 | 29.33 | 428,221 | -1.24(-4.04%) |
Sep 07, 2021 | 30.92 | 31.82 | 30.04 | 30.57 | 605,542 | -0.25(-0.80%) |
Sep 03, 2021 | 29.14 | 30.87 | 28.93 | 30.82 | 441,865 | +1.12(+3.76%) |
Sep 02, 2021 | 29.85 | 31.69 | 29.61 | 29.70 | 807,162 | +0.21(+0.70%) |