Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.75 | 23.89 | 22.91 | 23.08 | 107,165 | -0.75(-3.13%) |
Nov 29, 2021 | 24.63 | 25.31 | 23.71 | 23.82 | 114,614 | -0.54(-2.20%) |
Nov 26, 2021 | 24.95 | 24.95 | 24.02 | 24.36 | 53,063 | -0.70(-2.78%) |
Nov 24, 2021 | 25.44 | 25.51 | 24.91 | 25.06 | 34,764 | -0.47(-1.82%) |
Nov 23, 2021 | 25.17 | 26.79 | 24.94 | 25.52 | 90,454 | +0.29(+1.14%) |
Nov 22, 2021 | 25.31 | 25.78 | 25.03 | 25.23 | 80,475 | +0.18(+0.71%) |
Nov 19, 2021 | 24.89 | 25.26 | 24.77 | 25.06 | 119,467 | +0.00(+0.00%) |
Nov 18, 2021 | 25.80 | 25.09 | 24.79 | 25.06 | 116,043 | -0.61(-2.36%) |
Nov 17, 2021 | 26.24 | 26.24 | 25.64 | 25.66 | 81,970 | -0.76(-2.86%) |
Nov 16, 2021 | 25.91 | 26.59 | 25.85 | 26.42 | 77,081 | +0.55(+2.11%) |
Nov 15, 2021 | 26.90 | 27.32 | 25.83 | 25.87 | 304,987 | -0.99(-3.70%) |
Nov 12, 2021 | 27.41 | 27.41 | 26.67 | 26.86 | 43,188 | -0.29(-1.06%) |
Nov 11, 2021 | 26.98 | 27.21 | 26.64 | 27.15 | 46,720 | +0.22(+0.81%) |
Nov 10, 2021 | 27.04 | 26.89 | 26.93 | 52,694 | -0.23(-0.84%) | |
Nov 09, 2021 | 27.06 | 27.16 | 26.74 | 27.16 | 37,287 | +0.10(+0.37%) |
Nov 08, 2021 | 27.34 | 27.42 | 26.77 | 27.06 | 35,354 | -0.15(-0.55%) |
Nov 05, 2021 | 27.41 | 27.55 | 26.91 | 27.21 | 66,642 | +0.02(+0.07%) |
Nov 04, 2021 | 27.69 | 27.90 | 26.87 | 27.19 | 49,807 | -0.23(-0.83%) |
Nov 03, 2021 | 26.75 | 27.55 | 26.51 | 27.42 | 63,021 | +0.68(+2.53%) |
Nov 02, 2021 | 26.91 | 27.74 | 26.70 | 26.75 | 74,835 | -0.16(-0.59%) |
Nov 01, 2021 | 26.38 | 27.06 | 26.33 | 26.90 | 117,192 | +0.46(+1.73%) |
Oct 29, 2021 | 26.39 | 26.55 | 25.80 | 26.45 | 88,141 | +0.16(+0.60%) |
Oct 28, 2021 | 25.69 | 26.50 | 25.62 | 26.29 | 94,469 | +0.74(+2.88%) |
Oct 27, 2021 | 25.51 | 25.66 | 25.08 | 25.55 | 84,627 | -0.09(-0.35%) |
Oct 26, 2021 | 28.33 | 25.64 | 142,871 | -2.73(-9.63%) | ||
Oct 25, 2021 | 28.06 | 28.50 | 27.80 | 28.38 | 60,539 | +0.25(+0.88%) |
Oct 22, 2021 | 28.42 | 28.42 | 27.92 | 28.13 | 44,057 | -0.24(-0.84%) |
Oct 21, 2021 | 28.19 | 28.39 | 28.09 | 28.37 | 58,290 | +0.24(+0.85%) |
Oct 20, 2021 | 27.78 | 28.19 | 27.68 | 28.13 | 65,411 | +0.45(+1.62%) |
Oct 19, 2021 | 27.83 | 27.96 | 27.66 | 27.68 | 37,586 | -0.19(-0.68%) |
Oct 18, 2021 | 27.58 | 27.93 | 27.40 | 27.87 | 34,251 | +0.23(+0.83%) |
Oct 15, 2021 | 28.26 | 28.28 | 27.63 | 27.64 | 66,994 | -0.36(-1.28%) |
Oct 14, 2021 | 28.46 | 28.49 | 27.77 | 28.00 | 50,401 | -0.29(-1.02%) |
Oct 13, 2021 | 28.32 | 28.43 | 28.07 | 28.29 | 42,849 | +0.04(+0.14%) |
Oct 12, 2021 | 28.04 | 28.44 | 27.95 | 28.25 | 37,498 | +0.21(+0.74%) |
Oct 11, 2021 | 28.19 | 28.35 | 27.96 | 28.04 | 43,005 | -0.15(-0.53%) |
Oct 08, 2021 | 28.61 | 28.61 | 28.10 | 28.19 | 23,124 | -0.39(-1.36%) |
Oct 07, 2021 | 28.32 | 28.81 | 28.22 | 28.57 | 69,720 | +0.52(+1.84%) |
Oct 06, 2021 | 28.28 | 28.55 | 27.79 | 28.06 | 61,328 | -0.34(-1.19%) |
Oct 05, 2021 | 28.61 | 28.83 | 28.37 | 28.39 | 57,595 | -0.15(-0.52%) |
Oct 04, 2021 | 29.05 | 29.05 | 28.19 | 28.54 | 45,693 | -0.51(-1.74%) |
Oct 01, 2021 | 28.51 | 29.42 | 28.25 | 29.05 | 108,743 | +0.67(+2.35%) |
Sep 30, 2021 | 28.73 | 28.95 | 28.39 | 28.39 | 58,124 | -0.17(-0.59%) |
Sep 29, 2021 | 28.45 | 28.72 | 28.45 | 28.55 | 35,052 | +0.30(+1.06%) |
Sep 28, 2021 | 28.44 | 28.58 | 28.03 | 28.26 | 65,830 | -0.41(-1.42%) |
Sep 27, 2021 | 28.84 | 28.94 | 28.55 | 28.66 | 70,392 | -0.17(-0.59%) |
Sep 24, 2021 | 28.64 | 29.55 | 28.45 | 28.83 | 50,337 | +0.08(+0.28%) |
Sep 23, 2021 | 29.03 | 29.23 | 28.66 | 28.75 | 41,845 | -0.14(-0.48%) |
Sep 22, 2021 | 28.88 | 29.11 | 28.48 | 28.89 | 70,418 | +0.10(+0.34%) |
Sep 21, 2021 | 28.82 | 29.57 | 28.51 | 28.79 | 56,888 | +0.19(+0.66%) |
Sep 20, 2021 | 28.80 | 28.98 | 27.35 | 28.60 | 80,561 | -0.50(-1.71%) |
Sep 17, 2021 | 28.24 | 29.12 | 28.10 | 29.10 | 292,022 | +0.96(+3.43%) |
Sep 16, 2021 | 28.11 | 28.28 | 27.70 | 28.14 | 97,198 | +0.16(+0.57%) |
Sep 15, 2021 | 28.48 | 28.84 | 27.97 | 27.98 | 124,022 | -0.58(-2.02%) |
Sep 14, 2021 | 28.98 | 29.67 | 28.36 | 28.55 | 64,912 | -0.41(-1.41%) |
Sep 13, 2021 | 29.87 | 29.87 | 28.81 | 28.96 | 80,058 | -0.79(-2.64%) |
Sep 10, 2021 | 29.99 | 30.11 | 29.67 | 29.75 | 53,530 | -0.17(-0.56%) |
Sep 09, 2021 | 29.76 | 30.12 | 29.56 | 29.92 | 95,008 | +0.21(+0.70%) |
Sep 08, 2021 | 29.37 | 29.83 | 29.21 | 29.71 | 105,454 | +0.27(+0.91%) |
Sep 07, 2021 | 30.07 | 30.09 | 29.40 | 29.44 | 60,158 | -0.70(-2.31%) |
Sep 03, 2021 | 30.20 | 30.38 | 29.87 | 30.13 | 71,609 | -0.06(-0.20%) |
Sep 02, 2021 | 30.29 | 30.60 | 30.05 | 30.19 | 87,879 | +0.03(+0.10%) |