Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.67 | 25.43 | 23.53 | 25.25 | 242,394 | +1.43(+6.00%) |
Nov 29, 2021 | 24.89 | 25.11 | 23.25 | 23.82 | 251,232 | -0.79(-3.21%) |
Nov 26, 2021 | 25.17 | 26.05 | 24.28 | 24.61 | 92,366 | -1.09(-4.24%) |
Nov 24, 2021 | 24.27 | 26.20 | 23.41 | 25.70 | 192,287 | +0.38(+1.50%) |
Nov 23, 2021 | 25.62 | 25.80 | 23.82 | 25.32 | 255,272 | -0.50(-1.94%) |
Nov 22, 2021 | 27.50 | 27.91 | 25.75 | 25.82 | 271,910 | -1.55(-5.66%) |
Nov 19, 2021 | 27.35 | 28.20 | 26.39 | 27.37 | 249,878 | -0.03(-0.11%) |
Nov 18, 2021 | 28.36 | 27.70 | 27.33 | 27.40 | 202,669 | -0.88(-3.11%) |
Nov 17, 2021 | 27.62 | 29.09 | 27.55 | 28.28 | 188,247 | +0.46(+1.65%) |
Nov 16, 2021 | 27.76 | 28.22 | 26.95 | 27.82 | 206,739 | +0.64(+2.35%) |
Nov 15, 2021 | 28.31 | 28.36 | 26.66 | 27.18 | 97,172 | -0.72(-2.58%) |
Nov 12, 2021 | 28.00 | 28.82 | 27.66 | 27.90 | 147,602 | -0.10(-0.36%) |
Nov 11, 2021 | 28.92 | 29.60 | 27.95 | 28.00 | 147,822 | -0.75(-2.61%) |
Nov 10, 2021 | 28.91 | 28.65 | 28.75 | 132,374 | -0.26(-0.90%) | |
Nov 09, 2021 | 29.97 | 30.73 | 28.69 | 29.01 | 89,442 | -0.79(-2.65%) |
Nov 08, 2021 | 30.90 | 31.02 | 29.67 | 29.80 | 96,066 | -0.98(-3.18%) |
Nov 05, 2021 | 30.43 | 30.90 | 29.96 | 30.78 | 104,889 | +0.50(+1.65%) |
Nov 04, 2021 | 30.94 | 31.25 | 30.16 | 30.28 | 203,126 | -0.67(-2.16%) |
Nov 03, 2021 | 30.13 | 31.00 | 29.86 | 30.95 | 156,263 | +1.00(+3.34%) |
Nov 02, 2021 | 28.92 | 30.00 | 28.72 | 29.95 | 132,607 | +1.17(+4.07%) |
Nov 01, 2021 | 29.24 | 29.23 | 28.10 | 28.78 | 223,616 | -0.45(-1.54%) |
Oct 29, 2021 | 28.88 | 29.63 | 28.69 | 29.23 | 93,125 | +0.27(+0.93%) |
Oct 28, 2021 | 28.98 | 29.67 | 27.87 | 28.96 | 180,732 | +0.05(+0.17%) |
Oct 27, 2021 | 28.90 | 29.49 | 28.53 | 28.91 | 76,483 | -0.01(-0.03%) |
Oct 26, 2021 | 28.53 | 29.16 | 28.92 | 187,664 | +0.54(+1.90%) | |
Oct 25, 2021 | 28.48 | 29.46 | 27.02 | 28.38 | 184,368 | -0.15(-0.53%) |
Oct 22, 2021 | 28.54 | 29.14 | 27.96 | 28.53 | 85,263 | -0.16(-0.56%) |
Oct 21, 2021 | 28.39 | 29.49 | 28.27 | 28.69 | 88,620 | +0.28(+0.99%) |
Oct 20, 2021 | 27.29 | 29.06 | 27.29 | 28.41 | 125,284 | +1.21(+4.45%) |
Oct 19, 2021 | 27.01 | 28.12 | 27.01 | 27.20 | 186,732 | -0.53(-1.91%) |
Oct 18, 2021 | 28.07 | 28.44 | 27.50 | 27.73 | 118,673 | -0.62(-2.19%) |
Oct 15, 2021 | 29.36 | 29.40 | 28.00 | 28.35 | 156,962 | -0.12(-0.42%) |
Oct 14, 2021 | 27.57 | 28.93 | 27.30 | 28.47 | 144,048 | +1.01(+3.68%) |
Oct 13, 2021 | 26.58 | 27.86 | 26.39 | 27.46 | 141,321 | +0.99(+3.74%) |
Oct 12, 2021 | 26.45 | 26.51 | 25.62 | 26.47 | 153,057 | +0.13(+0.49%) |
Oct 11, 2021 | 26.80 | 27.35 | 26.18 | 26.34 | 78,095 | -0.49(-1.83%) |
Oct 08, 2021 | 27.88 | 28.36 | 25.82 | 26.83 | 84,097 | -1.19(-4.25%) |
Oct 07, 2021 | 28.53 | 28.99 | 27.89 | 28.02 | 101,275 | -0.21(-0.74%) |
Oct 06, 2021 | 29.40 | 30.65 | 27.93 | 28.23 | 123,132 | -1.59(-5.33%) |
Oct 05, 2021 | 29.34 | 30.43 | 29.34 | 29.82 | 107,908 | +0.44(+1.50%) |
Oct 04, 2021 | 30.54 | 30.80 | 29.04 | 29.38 | 174,678 | -1.51(-4.89%) |
Oct 01, 2021 | 29.61 | 31.65 | 28.36 | 30.89 | 261,565 | +1.45(+4.93%) |
Sep 30, 2021 | 31.06 | 31.66 | 28.02 | 29.44 | 307,666 | -1.55(-5.00%) |
Sep 29, 2021 | 31.48 | 32.76 | 30.69 | 30.99 | 328,024 | -0.24(-0.77%) |
Sep 28, 2021 | 31.60 | 32.05 | 31.12 | 31.23 | 144,401 | -0.57(-1.79%) |
Sep 27, 2021 | 30.60 | 32.37 | 30.60 | 31.80 | 165,321 | +1.29(+4.23%) |
Sep 24, 2021 | 30.84 | 31.27 | 30.21 | 30.51 | 152,584 | -0.74(-2.37%) |
Sep 23, 2021 | 30.38 | 31.63 | 29.10 | 31.25 | 317,885 | +0.86(+2.83%) |
Sep 22, 2021 | 31.10 | 31.10 | 29.54 | 30.39 | 222,874 | -0.50(-1.62%) |
Sep 21, 2021 | 32.53 | 33.87 | 30.82 | 30.89 | 436,009 | -1.37(-4.25%) |
Sep 20, 2021 | 34.29 | 34.29 | 32.12 | 32.26 | 560,264 | -2.29(-6.63%) |
Sep 17, 2021 | 36.56 | 37.10 | 34.51 | 34.55 | 1,310,762 | -2.12(-5.78%) |
Sep 16, 2021 | 37.02 | 38.31 | 36.62 | 36.67 | 442,723 | -0.24(-0.65%) |
Sep 15, 2021 | 36.82 | 38.20 | 36.56 | 36.91 | 449,993 | -0.27(-0.73%) |
Sep 14, 2021 | 37.26 | 39.24 | 37.02 | 37.18 | 240,055 | -0.21(-0.56%) |
Sep 13, 2021 | 38.05 | 38.11 | 36.60 | 37.39 | 234,961 | -0.52(-1.37%) |
Sep 10, 2021 | 38.30 | 38.95 | 37.45 | 37.91 | 288,526 | +0.00(+0.00%) |
Sep 09, 2021 | 37.94 | 39.94 | 37.59 | 37.91 | 317,343 | +0.18(+0.48%) |
Sep 08, 2021 | 38.46 | 39.02 | 37.15 | 37.73 | 241,421 | -0.60(-1.57%) |
Sep 07, 2021 | 41.22 | 42.11 | 38.00 | 38.33 | 522,072 | -2.79(-6.79%) |
Sep 03, 2021 | 42.07 | 42.16 | 40.94 | 41.12 | 208,146 | -0.86(-2.05%) |
Sep 02, 2021 | 41.92 | 42.09 | 41.60 | 41.98 | 144,150 | +0.38(+0.91%) |