Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.81 | 29.35 | 28.12 | 28.55 | 531,358 | -0.50(-1.72%) |
Nov 29, 2021 | 30.08 | 30.08 | 28.95 | 29.05 | 504,509 | -0.42(-1.43%) |
Nov 26, 2021 | 29.64 | 30.05 | 29.14 | 29.47 | 207,426 | -0.73(-2.42%) |
Nov 24, 2021 | 29.90 | 30.53 | 29.35 | 30.20 | 618,744 | +0.27(+0.90%) |
Nov 23, 2021 | 29.63 | 30.17 | 29.51 | 29.93 | 445,272 | +0.31(+1.05%) |
Nov 22, 2021 | 29.64 | 30.09 | 29.23 | 29.62 | 680,698 | +0.10(+0.34%) |
Nov 19, 2021 | 28.57 | 29.93 | 28.09 | 29.52 | 458,509 | +0.31(+1.05%) |
Nov 18, 2021 | 30.05 | 29.48 | 29.14 | 29.21 | 411,342 | -0.84(-2.78%) |
Nov 17, 2021 | 29.00 | 30.56 | 28.73 | 30.05 | 1,629,378 | +3.21(+11.96%) |
Nov 16, 2021 | 27.27 | 27.27 | 25.06 | 26.84 | 705,878 | +1.18(+4.60%) |
Nov 15, 2021 | 27.75 | 27.91 | 24.92 | 25.66 | 795,562 | -1.89(-6.86%) |
Nov 12, 2021 | 27.91 | 27.91 | 27.46 | 27.55 | 586,775 | -0.24(-0.86%) |
Nov 11, 2021 | 27.94 | 28.26 | 27.46 | 27.79 | 111,303 | -0.19(-0.68%) |
Nov 10, 2021 | 28.32 | 27.98 | 97,709 | -0.27(-0.96%) | ||
Nov 09, 2021 | 28.12 | 28.33 | 27.66 | 28.25 | 276,563 | -0.01(-0.04%) |
Nov 08, 2021 | 28.53 | 28.78 | 28.14 | 28.26 | 141,273 | -0.15(-0.53%) |
Nov 05, 2021 | 27.50 | 28.55 | 26.95 | 28.41 | 222,804 | +1.19(+4.37%) |
Nov 04, 2021 | 27.51 | 27.69 | 26.60 | 27.22 | 162,013 | -0.18(-0.66%) |
Nov 03, 2021 | 26.91 | 27.66 | 26.40 | 27.40 | 397,573 | +0.34(+1.26%) |
Nov 02, 2021 | 27.06 | 27.32 | 26.72 | 27.06 | 476,049 | +0.03(+0.11%) |
Nov 01, 2021 | 26.84 | 27.49 | 26.85 | 27.03 | 170,583 | +0.18(+0.67%) |
Oct 29, 2021 | 26.95 | 26.85 | 371,211 | -0.07(-0.26%) | ||
Oct 28, 2021 | 26.76 | 27.20 | 26.27 | 26.92 | 119,774 | +0.50(+1.89%) |
Oct 27, 2021 | 26.23 | 26.68 | 25.91 | 26.42 | 420,208 | +0.06(+0.23%) |
Oct 26, 2021 | 27.11 | 26.35 | 26.36 | 163,456 | -0.69(-2.55%) | |
Oct 25, 2021 | 26.84 | 27.27 | 26.68 | 27.05 | 281,911 | +0.18(+0.67%) |
Oct 22, 2021 | 27.14 | 27.15 | 26.70 | 26.87 | 78,283 | -0.02(-0.07%) |
Oct 21, 2021 | 27.13 | 27.65 | 26.40 | 26.89 | 182,151 | -0.17(-0.63%) |
Oct 20, 2021 | 27.03 | 27.50 | 26.99 | 27.06 | 127,617 | +0.00(+0.00%) |
Oct 19, 2021 | 26.80 | 27.29 | 26.62 | 27.06 | 318,303 | +0.49(+1.84%) |
Oct 18, 2021 | 26.47 | 26.64 | 25.96 | 26.57 | 718,784 | -0.04(-0.15%) |
Oct 15, 2021 | 28.07 | 28.26 | 26.50 | 26.61 | 316,783 | -0.94(-3.41%) |
Oct 14, 2021 | 26.72 | 27.58 | 26.63 | 27.55 | 547,694 | +1.10(+4.16%) |
Oct 13, 2021 | 26.33 | 26.59 | 25.92 | 26.45 | 139,134 | +0.08(+0.30%) |
Oct 12, 2021 | 26.51 | 27.00 | 26.31 | 26.37 | 131,798 | -0.05(-0.19%) |
Oct 11, 2021 | 26.59 | 26.92 | 26.32 | 26.42 | 101,144 | -0.23(-0.86%) |
Oct 08, 2021 | 27.22 | 27.79 | 26.61 | 26.65 | 118,769 | -0.63(-2.31%) |
Oct 07, 2021 | 26.99 | 28.07 | 26.92 | 27.28 | 416,175 | +0.20(+0.74%) |
Oct 06, 2021 | 28.38 | 28.57 | 27.03 | 27.08 | 276,862 | -1.54(-5.38%) |
Oct 05, 2021 | 28.77 | 29.05 | 28.57 | 28.62 | 274,918 | -0.11(-0.38%) |
Oct 04, 2021 | 28.56 | 28.90 | 28.40 | 28.73 | 211,914 | +0.15(+0.52%) |
Oct 01, 2021 | 28.38 | 29.07 | 27.73 | 28.58 | 380,352 | +0.42(+1.49%) |
Sep 30, 2021 | 28.80 | 29.01 | 28.12 | 28.16 | 460,117 | -0.41(-1.44%) |
Sep 29, 2021 | 28.02 | 28.64 | 27.96 | 28.57 | 388,424 | +0.51(+1.82%) |
Sep 28, 2021 | 27.75 | 28.18 | 26.94 | 28.06 | 237,641 | +0.16(+0.57%) |
Sep 27, 2021 | 27.77 | 28.16 | 27.63 | 27.90 | 238,838 | +0.08(+0.29%) |
Sep 24, 2021 | 27.27 | 28.27 | 27.20 | 27.82 | 380,987 | +0.47(+1.72%) |
Sep 23, 2021 | 26.79 | 27.52 | 26.54 | 27.35 | 371,038 | +0.60(+2.24%) |
Sep 22, 2021 | 26.94 | 27.46 | 26.70 | 26.75 | 392,469 | -0.15(-0.56%) |
Sep 21, 2021 | 28.49 | 28.49 | 26.80 | 26.90 | 353,904 | -1.33(-4.71%) |
Sep 20, 2021 | 28.44 | 28.70 | 27.84 | 28.23 | 227,507 | -0.69(-2.39%) |
Sep 17, 2021 | 29.51 | 29.84 | 28.43 | 28.92 | 2,175,453 | -0.58(-1.97%) |
Sep 16, 2021 | 29.02 | 29.78 | 29.02 | 29.50 | 229,020 | +0.41(+1.41%) |
Sep 15, 2021 | 28.29 | 29.50 | 28.12 | 29.09 | 201,845 | +0.88(+3.12%) |
Sep 14, 2021 | 28.84 | 29.00 | 28.07 | 28.21 | 172,724 | -0.39(-1.36%) |
Sep 13, 2021 | 28.62 | 28.96 | 28.08 | 28.60 | 429,304 | +0.11(+0.39%) |
Sep 10, 2021 | 29.15 | 29.38 | 28.49 | 28.49 | 236,851 | -0.46(-1.59%) |
Sep 09, 2021 | 28.74 | 29.55 | 28.74 | 28.95 | 202,472 | +0.06(+0.21%) |
Sep 08, 2021 | 29.07 | 29.27 | 28.72 | 28.89 | 412,550 | -0.16(-0.55%) |
Sep 07, 2021 | 29.22 | 29.43 | 28.85 | 29.05 | 217,804 | -0.26(-0.89%) |
Sep 03, 2021 | 29.76 | 29.94 | 29.20 | 29.31 | 230,682 | -0.38(-1.28%) |
Sep 02, 2021 | 29.52 | 29.95 | 29.32 | 29.69 | 250,464 | +0.24(+0.81%) |