Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.99 | 27.12 | 26.60 | 26.82 | 1,575,945 | -0.56(-2.05%) |
Nov 29, 2021 | 27.84 | 27.89 | 27.38 | 27.38 | 1,297,314 | -0.14(-0.50%) |
Nov 26, 2021 | 27.74 | 27.76 | 27.15 | 27.51 | 1,143,027 | -1.31(-4.55%) |
Nov 24, 2021 | 28.95 | 29.17 | 28.79 | 28.83 | 1,165,002 | -0.34(-1.16%) |
Nov 23, 2021 | 29.16 | 29.36 | 28.99 | 29.17 | 1,175,777 | +0.12(+0.41%) |
Nov 22, 2021 | 28.73 | 29.26 | 28.51 | 29.05 | 1,977,583 | +0.69(+2.43%) |
Nov 19, 2021 | 28.38 | 28.49 | 27.92 | 28.36 | 2,086,661 | -0.40(-1.40%) |
Nov 18, 2021 | 29.00 | 28.79 | 28.60 | 28.76 | 1,875,391 | -0.16(-0.54%) |
Nov 17, 2021 | 28.91 | 29.06 | 28.60 | 28.92 | 1,704,480 | -0.08(-0.28%) |
Nov 16, 2021 | 28.50 | 29.07 | 28.31 | 29.00 | 1,594,915 | +0.37(+1.28%) |
Nov 15, 2021 | 29.12 | 29.12 | 28.55 | 28.63 | 1,595,134 | -0.19(-0.67%) |
Nov 12, 2021 | 28.93 | 29.16 | 28.62 | 28.83 | 1,443,729 | -0.07(-0.25%) |
Nov 11, 2021 | 29.07 | 29.30 | 28.77 | 28.90 | 2,008,943 | -0.28(-0.94%) |
Nov 10, 2021 | 29.15 | 29.18 | 2,725,113 | -0.03(-0.09%) | ||
Nov 09, 2021 | 28.40 | 29.20 | 28.39 | 29.20 | 2,452,144 | +0.55(+1.92%) |
Nov 08, 2021 | 29.11 | 29.34 | 28.55 | 28.65 | 3,289,120 | -0.50(-1.70%) |
Nov 05, 2021 | 28.91 | 29.47 | 28.80 | 29.15 | 4,289,337 | +0.52(+1.83%) |
Nov 04, 2021 | 28.13 | 28.67 | 27.50 | 28.62 | 3,849,213 | +0.79(+2.84%) |
Nov 03, 2021 | 26.38 | 28.11 | 26.36 | 27.84 | 3,044,510 | +1.33(+5.02%) |
Nov 02, 2021 | 27.04 | 27.23 | 26.42 | 26.50 | 2,474,700 | -0.62(-2.30%) |
Nov 01, 2021 | 26.97 | 27.30 | 26.99 | 27.13 | 3,111,022 | +0.50(+1.86%) |
Oct 29, 2021 | 26.76 | 27.44 | 25.92 | 26.63 | 2,125,509 | +8.19(+44.38%) |
Oct 28, 2021 | 18.69 | 18.91 | 18.34 | 18.45 | 33,516,992 | -0.19(-1.03%) |
Oct 27, 2021 | 19.13 | 19.26 | 18.34 | 18.64 | 3,618,590 | -0.31(-1.65%) |
Oct 26, 2021 | 19.26 | 18.95 | 3,491,758 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.78 | 19.94 | 19.43 | 19.53 | 1,829,193 | -0.18(-0.93%) |
Oct 22, 2021 | 20.06 | 20.06 | 19.58 | 19.71 | 1,087,052 | -0.23(-1.15%) |
Oct 21, 2021 | 19.99 | 20.01 | 19.67 | 19.94 | 1,635,141 | -0.04(-0.22%) |
Oct 20, 2021 | 19.32 | 19.99 | 19.26 | 19.99 | 2,351,093 | +0.74(+3.83%) |
Oct 19, 2021 | 19.62 | 19.62 | 19.21 | 19.25 | 1,808,879 | -0.15(-0.76%) |
Oct 18, 2021 | 19.22 | 19.64 | 19.21 | 19.40 | 1,453,541 | +0.16(+0.86%) |
Oct 15, 2021 | 19.97 | 19.99 | 19.23 | 19.23 | 4,589,194 | -0.27(-1.39%) |
Oct 14, 2021 | 19.69 | 19.76 | 19.44 | 19.50 | 926,804 | +0.03(+0.13%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.35 | 19.48 | 579,209 | -0.21(-1.05%) |
Oct 12, 2021 | 19.56 | 19.86 | 19.42 | 19.68 | 834,343 | +0.13(+0.66%) |
Oct 11, 2021 | 19.86 | 19.87 | 19.54 | 19.55 | 469,266 | -0.09(-0.48%) |
Oct 08, 2021 | 19.67 | 19.80 | 19.50 | 19.65 | 344,267 | -0.04(-0.22%) |
Oct 07, 2021 | 19.55 | 19.77 | 19.44 | 19.69 | 590,559 | +0.32(+1.65%) |
Oct 06, 2021 | 19.10 | 19.41 | 18.86 | 19.37 | 557,148 | -0.01(-0.04%) |
Oct 05, 2021 | 19.54 | 19.54 | 19.24 | 19.38 | 717,338 | +0.04(+0.22%) |
Oct 04, 2021 | 19.55 | 19.75 | 19.27 | 19.34 | 708,871 | -0.21(-1.06%) |
Oct 01, 2021 | 18.93 | 19.67 | 18.92 | 19.55 | 1,083,503 | +0.62(+3.28%) |
Sep 30, 2021 | 19.28 | 19.32 | 18.90 | 18.92 | 809,797 | -0.16(-0.81%) |
Sep 29, 2021 | 19.13 | 19.23 | 18.87 | 19.08 | 400,882 | +0.00(+0.00%) |
Sep 28, 2021 | 19.33 | 19.46 | 18.98 | 19.08 | 462,437 | -0.12(-0.63%) |
Sep 27, 2021 | 18.98 | 19.43 | 18.98 | 19.20 | 654,139 | +0.42(+2.25%) |
Sep 24, 2021 | 18.64 | 19.02 | 18.64 | 18.78 | 704,593 | +0.03(+0.18%) |
Sep 23, 2021 | 18.24 | 18.94 | 18.20 | 18.74 | 589,520 | +0.72(+3.97%) |
Sep 22, 2021 | 18.06 | 18.28 | 17.97 | 18.03 | 745,075 | +0.26(+1.46%) |
Sep 21, 2021 | 17.96 | 18.02 | 17.73 | 17.77 | 594,261 | -0.09(-0.53%) |
Sep 20, 2021 | 17.74 | 17.89 | 17.49 | 17.86 | 1,176,089 | -0.40(-2.17%) |
Sep 17, 2021 | 18.28 | 18.44 | 18.00 | 18.26 | 3,952,808 | +0.06(+0.33%) |
Sep 16, 2021 | 18.36 | 18.44 | 18.17 | 18.20 | 819,268 | -0.04(-0.24%) |
Sep 15, 2021 | 17.98 | 18.33 | 17.98 | 18.24 | 770,586 | +0.27(+1.49%) |
Sep 14, 2021 | 18.36 | 18.40 | 17.89 | 17.98 | 917,349 | -0.31(-1.70%) |
Sep 13, 2021 | 18.37 | 18.55 | 18.11 | 18.29 | 1,030,225 | -0.10(-0.56%) |
Sep 10, 2021 | 18.61 | 18.63 | 18.38 | 18.39 | 755,514 | -0.05(-0.28%) |
Sep 09, 2021 | 18.41 | 18.87 | 18.41 | 18.44 | 850,773 | -0.09(-0.47%) |
Sep 08, 2021 | 18.47 | 18.68 | 18.41 | 18.53 | 947,995 | -0.10(-0.55%) |
Sep 07, 2021 | 18.67 | 18.97 | 18.57 | 18.63 | 963,440 | +0.00(+0.00%) |
Sep 03, 2021 | 18.73 | 18.74 | 18.52 | 18.63 | 1,104,810 | -0.06(-0.32%) |
Sep 02, 2021 | 18.76 | 18.86 | 18.42 | 18.69 | 1,468,392 | -0.06(-0.32%) |