Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.90 | 30.09 | 29.21 | 29.37 | 41,083 | -0.76(-2.51%) |
Nov 29, 2021 | 29.33 | 30.13 | 29.21 | 30.13 | 72,776 | +1.22(+4.23%) |
Nov 26, 2021 | 29.23 | 29.39 | 28.67 | 28.90 | 32,538 | -0.79(-2.65%) |
Nov 24, 2021 | 29.13 | 29.69 | 28.92 | 29.69 | 40,821 | +0.27(+0.92%) |
Nov 23, 2021 | 29.51 | 29.68 | 28.96 | 29.42 | 47,005 | -0.10(-0.33%) |
Nov 22, 2021 | 30.24 | 30.54 | 29.49 | 29.52 | 93,723 | -0.50(-1.65%) |
Nov 19, 2021 | 29.91 | 30.18 | 29.79 | 30.01 | 37,331 | +0.10(+0.32%) |
Nov 18, 2021 | 29.98 | 29.90 | 29.85 | 29.91 | 42,819 | +0.52(+1.78%) |
Nov 17, 2021 | 29.61 | 29.61 | 29.26 | 29.39 | 33,182 | -0.21(-0.72%) |
Nov 16, 2021 | 29.11 | 29.63 | 28.98 | 29.60 | 25,821 | +0.54(+1.87%) |
Nov 15, 2021 | 29.33 | 29.33 | 28.93 | 29.06 | 31,333 | -0.05(-0.17%) |
Nov 12, 2021 | 28.87 | 29.19 | 28.82 | 29.11 | 19,389 | +0.28(+0.98%) |
Nov 11, 2021 | 28.72 | 28.88 | 28.59 | 28.83 | 24,592 | +0.46(+1.61%) |
Nov 10, 2021 | 28.78 | 28.37 | 40,755 | -0.79(-2.70%) | ||
Nov 09, 2021 | 29.52 | 29.52 | 28.87 | 29.16 | 73,616 | -0.01(-0.03%) |
Nov 08, 2021 | 29.02 | 29.29 | 28.89 | 29.17 | 55,811 | +0.36(+1.25%) |
Nov 05, 2021 | 28.74 | 29.02 | 28.64 | 28.81 | 44,674 | +0.34(+1.19%) |
Nov 04, 2021 | 27.90 | 28.52 | 27.75 | 28.47 | 48,317 | +0.94(+3.42%) |
Nov 03, 2021 | 27.28 | 27.53 | 27.11 | 27.53 | 46,183 | +0.36(+1.32%) |
Nov 02, 2021 | 26.90 | 27.20 | 26.90 | 27.17 | 24,040 | +0.33(+1.23%) |
Nov 01, 2021 | 26.47 | 26.84 | 26.43 | 26.84 | 29,988 | +0.41(+1.54%) |
Oct 29, 2021 | 26.17 | 26.44 | 26.17 | 26.43 | 16,538 | +0.13(+0.48%) |
Oct 28, 2021 | 26.01 | 26.33 | 26.01 | 26.30 | 23,877 | +0.54(+2.11%) |
Oct 27, 2021 | 25.85 | 26.02 | 25.73 | 25.76 | 19,285 | -0.36(-1.38%) |
Oct 26, 2021 | 26.36 | 26.12 | 29,285 | +0.12(+0.45%) | ||
Oct 25, 2021 | 25.81 | 26.11 | 25.81 | 26.00 | 17,050 | +0.17(+0.68%) |
Oct 22, 2021 | 26.07 | 25.83 | 25.83 | 19,559 | -0.32(-1.23%) | |
Oct 21, 2021 | 25.77 | 26.15 | 25.74 | 26.15 | 27,628 | +0.27(+1.05%) |
Oct 20, 2021 | 25.82 | 25.91 | 25.77 | 25.88 | 31,694 | +0.00(+0.00%) |
Oct 19, 2021 | 25.75 | 25.89 | 25.58 | 25.88 | 16,845 | +0.29(+1.14%) |
Oct 18, 2021 | 25.24 | 25.58 | 25.20 | 25.58 | 29,343 | +0.18(+0.73%) |
Oct 15, 2021 | 25.44 | 25.44 | 25.27 | 25.40 | 33,853 | +0.18(+0.73%) |
Oct 14, 2021 | 24.94 | 25.22 | 24.84 | 25.22 | 17,605 | +0.79(+3.22%) |
Oct 13, 2021 | 24.57 | 24.57 | 24.38 | 24.43 | 26,008 | +0.12(+0.48%) |
Oct 12, 2021 | 24.76 | 24.76 | 24.25 | 24.31 | 20,469 | -0.37(-1.50%) |
Oct 11, 2021 | 24.82 | 25.07 | 24.67 | 24.68 | 24,483 | -0.18(-0.74%) |
Oct 08, 2021 | 25.14 | 25.14 | 24.84 | 24.87 | 13,480 | -0.22(-0.89%) |
Oct 07, 2021 | 25.18 | 25.40 | 25.06 | 25.09 | 11,398 | +0.30(+1.21%) |
Oct 06, 2021 | 24.47 | 24.82 | 24.36 | 24.79 | 27,344 | +0.06(+0.24%) |
Oct 05, 2021 | 24.67 | 24.88 | 24.55 | 24.73 | 24,934 | +0.24(+0.99%) |
Oct 04, 2021 | 24.94 | 24.94 | 24.29 | 24.49 | 37,570 | -0.50(-2.02%) |
Oct 01, 2021 | 25.09 | 25.09 | 24.59 | 24.99 | 25,459 | +0.03(+0.12%) |
Sep 30, 2021 | 25.17 | 25.28 | 24.96 | 24.96 | 18,274 | -0.06(-0.23%) |
Sep 29, 2021 | 25.49 | 25.49 | 24.95 | 25.02 | 21,894 | -0.39(-1.53%) |
Sep 28, 2021 | 25.94 | 25.99 | 25.39 | 25.41 | 79,396 | -0.94(-3.57%) |
Sep 27, 2021 | 26.24 | 26.45 | 26.08 | 26.35 | 18,490 | -0.08(-0.29%) |
Sep 24, 2021 | 26.28 | 26.49 | 26.26 | 26.43 | 24,693 | -0.06(-0.22%) |
Sep 23, 2021 | 26.22 | 26.55 | 26.18 | 26.49 | 29,520 | +0.39(+1.49%) |
Sep 22, 2021 | 25.87 | 26.13 | 25.76 | 26.10 | 22,610 | +0.47(+1.82%) |
Sep 21, 2021 | 25.70 | 25.75 | 25.37 | 25.63 | 15,755 | +0.11(+0.42%) |
Sep 20, 2021 | 25.72 | 25.72 | 25.17 | 25.53 | 41,942 | -0.67(-2.56%) |
Sep 17, 2021 | 26.61 | 26.61 | 26.07 | 26.20 | 16,445 | -0.39(-1.46%) |
Sep 16, 2021 | 26.28 | 26.64 | 26.25 | 26.58 | 9,368 | +0.05(+0.18%) |
Sep 15, 2021 | 26.46 | 26.54 | 26.17 | 26.54 | 24,941 | +0.15(+0.55%) |
Sep 14, 2021 | 26.50 | 26.59 | 26.30 | 26.39 | 20,430 | +0.00(+0.00%) |
Sep 13, 2021 | 26.34 | 26.43 | 26.04 | 26.39 | 25,112 | +0.28(+1.08%) |
Sep 10, 2021 | 26.38 | 26.50 | 26.11 | 26.11 | 14,651 | +0.13(+0.48%) |
Sep 09, 2021 | 25.80 | 26.08 | 25.80 | 25.98 | 10,664 | +0.14(+0.52%) |
Sep 08, 2021 | 25.98 | 25.99 | 25.65 | 25.85 | 18,552 | -0.32(-1.22%) |
Sep 07, 2021 | 26.39 | 26.39 | 26.03 | 26.17 | 29,459 | -0.09(-0.33%) |
Sep 03, 2021 | 26.14 | 26.32 | 26.14 | 26.25 | 52,807 | +0.16(+0.63%) |
Sep 02, 2021 | 26.14 | 26.16 | 26.00 | 26.09 | 15,919 | +0.08(+0.30%) |