Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.37 | 21.70 | 20.87 | 21.34 | 816,372 | -0.15(-0.70%) |
Nov 29, 2021 | 21.82 | 21.89 | 21.46 | 21.49 | 778,946 | -0.19(-0.88%) |
Nov 26, 2021 | 21.46 | 22.00 | 21.42 | 21.68 | 360,805 | -0.23(-1.05%) |
Nov 24, 2021 | 21.64 | 21.92 | 21.18 | 21.91 | 657,454 | +0.10(+0.46%) |
Nov 23, 2021 | 21.84 | 22.42 | 21.84 | 21.81 | 805,778 | -0.16(-0.73%) |
Nov 22, 2021 | 22.70 | 22.70 | 21.95 | 21.97 | 1,408,228 | -0.57(-2.53%) |
Nov 19, 2021 | 22.53 | 22.83 | 22.42 | 22.54 | 708,095 | -0.04(-0.18%) |
Nov 18, 2021 | 23.29 | 22.62 | 22.36 | 22.58 | 562,733 | -0.63(-2.71%) |
Nov 17, 2021 | 23.63 | 23.85 | 22.98 | 23.21 | 1,074,719 | -0.47(-1.98%) |
Nov 16, 2021 | 23.42 | 23.99 | 23.30 | 23.68 | 1,041,330 | +0.34(+1.46%) |
Nov 15, 2021 | 23.26 | 23.94 | 23.08 | 23.34 | 1,339,938 | +0.28(+1.21%) |
Nov 12, 2021 | 23.03 | 23.45 | 22.78 | 23.06 | 942,079 | +0.31(+1.36%) |
Nov 11, 2021 | 24.02 | 24.31 | 22.52 | 22.75 | 5,480,814 | -1.37(-5.68%) |
Nov 10, 2021 | 25.76 | 24.12 | 3,651,356 | -2.92(-10.80%) | ||
Nov 09, 2021 | 27.17 | 27.37 | 27.02 | 27.04 | 719,045 | -0.24(-0.88%) |
Nov 08, 2021 | 27.00 | 27.36 | 26.71 | 27.28 | 609,344 | +0.32(+1.19%) |
Nov 05, 2021 | 26.70 | 27.08 | 26.68 | 26.96 | 439,359 | +0.34(+1.28%) |
Nov 04, 2021 | 26.83 | 27.38 | 26.39 | 26.62 | 280,644 | -0.25(-0.93%) |
Nov 03, 2021 | 26.03 | 27.01 | 25.17 | 26.87 | 449,973 | +0.91(+3.51%) |
Nov 02, 2021 | 25.60 | 26.13 | 25.11 | 25.96 | 793,948 | +0.51(+2.00%) |
Nov 01, 2021 | 24.77 | 25.52 | 24.70 | 25.45 | 320,708 | +0.75(+3.04%) |
Oct 29, 2021 | 24.80 | 25.15 | 24.53 | 24.70 | 399,027 | -0.16(-0.64%) |
Oct 28, 2021 | 25.10 | 25.40 | 24.66 | 24.86 | 305,888 | -0.21(-0.84%) |
Oct 27, 2021 | 25.71 | 25.90 | 24.96 | 25.07 | 422,510 | -0.68(-2.64%) |
Oct 26, 2021 | 26.03 | 25.75 | 537,902 | -0.22(-0.85%) | ||
Oct 25, 2021 | 26.06 | 26.46 | 25.56 | 25.97 | 209,154 | -0.03(-0.12%) |
Oct 22, 2021 | 26.04 | 26.47 | 25.88 | 26.00 | 330,532 | -0.06(-0.23%) |
Oct 21, 2021 | 25.94 | 26.61 | 24.69 | 26.06 | 500,485 | +0.16(+0.62%) |
Oct 20, 2021 | 26.03 | 26.19 | 25.88 | 25.90 | 286,809 | -0.01(-0.04%) |
Oct 19, 2021 | 26.14 | 26.33 | 25.78 | 25.91 | 530,803 | -0.06(-0.23%) |
Oct 18, 2021 | 26.07 | 26.18 | 25.73 | 25.97 | 205,261 | -0.18(-0.69%) |
Oct 15, 2021 | 26.05 | 26.24 | 25.90 | 26.15 | 187,288 | +0.31(+1.20%) |
Oct 14, 2021 | 25.69 | 25.98 | 25.67 | 25.84 | 251,527 | +0.33(+1.29%) |
Oct 13, 2021 | 25.38 | 25.56 | 25.16 | 25.51 | 264,465 | +0.20(+0.79%) |
Oct 12, 2021 | 25.29 | 25.51 | 25.11 | 25.31 | 226,132 | +0.07(+0.28%) |
Oct 11, 2021 | 25.78 | 25.95 | 25.20 | 25.24 | 247,681 | -0.45(-1.75%) |
Oct 08, 2021 | 26.03 | 26.30 | 25.50 | 25.69 | 422,182 | -0.20(-0.77%) |
Oct 07, 2021 | 26.06 | 26.35 | 25.80 | 25.89 | 728,141 | +0.06(+0.23%) |
Oct 06, 2021 | 25.60 | 26.03 | 25.56 | 25.83 | 342,576 | +0.03(+0.12%) |
Oct 05, 2021 | 25.83 | 26.19 | 25.71 | 25.80 | 681,095 | +0.00(+0.00%) |
Oct 04, 2021 | 26.32 | 26.32 | 25.53 | 25.80 | 617,363 | -0.47(-1.79%) |
Oct 01, 2021 | 26.15 | 26.52 | 25.92 | 26.27 | 934,987 | +0.12(+0.46%) |
Sep 30, 2021 | 26.43 | 26.55 | 25.90 | 26.15 | 625,210 | -0.13(-0.49%) |
Sep 29, 2021 | 26.69 | 26.86 | 26.11 | 26.28 | 764,968 | -0.24(-0.90%) |
Sep 28, 2021 | 26.00 | 26.56 | 25.80 | 26.52 | 1,087,565 | +0.30(+1.14%) |
Sep 27, 2021 | 26.09 | 26.57 | 25.93 | 26.22 | 679,626 | +0.04(+0.15%) |
Sep 24, 2021 | 25.61 | 26.20 | 25.19 | 26.18 | 402,353 | +0.38(+1.47%) |
Sep 23, 2021 | 25.86 | 26.10 | 25.71 | 25.80 | 465,345 | -0.01(-0.04%) |
Sep 22, 2021 | 25.42 | 25.98 | 25.27 | 25.81 | 440,640 | +0.51(+2.02%) |
Sep 21, 2021 | 24.76 | 25.42 | 24.76 | 25.30 | 527,258 | +0.74(+3.01%) |
Sep 20, 2021 | 25.15 | 25.15 | 24.32 | 24.56 | 463,984 | -0.68(-2.69%) |
Sep 17, 2021 | 25.61 | 25.83 | 25.21 | 25.24 | 3,165,306 | -0.28(-1.10%) |
Sep 16, 2021 | 25.12 | 25.56 | 24.65 | 25.52 | 340,665 | +0.61(+2.45%) |
Sep 15, 2021 | 24.45 | 25.03 | 24.18 | 24.91 | 440,825 | +0.46(+1.88%) |
Sep 14, 2021 | 25.18 | 25.45 | 24.38 | 24.45 | 468,239 | -0.47(-1.89%) |
Sep 13, 2021 | 24.93 | 25.44 | 24.69 | 24.92 | 729,718 | +0.10(+0.40%) |
Sep 10, 2021 | 25.22 | 25.75 | 24.75 | 24.82 | 1,490,718 | -0.32(-1.27%) |
Sep 09, 2021 | 25.30 | 25.50 | 25.09 | 25.14 | 660,155 | -0.06(-0.24%) |
Sep 08, 2021 | 25.98 | 26.00 | 25.10 | 25.20 | 690,780 | -0.77(-2.96%) |
Sep 07, 2021 | 25.85 | 26.41 | 25.74 | 25.97 | 805,128 | +0.09(+0.35%) |
Sep 03, 2021 | 25.49 | 25.95 | 25.49 | 25.88 | 331,428 | +0.40(+1.57%) |
Sep 02, 2021 | 25.13 | 25.50 | 25.00 | 25.48 | 585,226 | +0.58(+2.33%) |