Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.34 | 24.64 | 24.23 | 24.56 | 712,036 | -0.07(-0.28%) |
Nov 29, 2021 | 25.01 | 25.01 | 24.36 | 24.63 | 579,852 | +0.02(+0.08%) |
Nov 26, 2021 | 25.37 | 25.65 | 24.48 | 24.61 | 449,394 | -1.49(-5.71%) |
Nov 24, 2021 | 26.13 | 26.45 | 26.01 | 26.10 | 242,854 | -0.29(-1.10%) |
Nov 23, 2021 | 26.51 | 26.91 | 25.99 | 26.39 | 422,303 | -0.16(-0.60%) |
Nov 22, 2021 | 25.82 | 26.83 | 25.64 | 26.55 | 457,108 | +0.73(+2.83%) |
Nov 19, 2021 | 26.01 | 26.40 | 25.59 | 25.82 | 374,170 | -0.45(-1.71%) |
Nov 18, 2021 | 27.19 | 27.44 | 26.21 | 26.27 | 396,182 | -0.93(-3.42%) |
Nov 17, 2021 | 26.73 | 27.37 | 26.53 | 27.20 | 419,599 | +0.31(+1.15%) |
Nov 16, 2021 | 27.85 | 28.08 | 26.83 | 26.89 | 519,188 | -1.11(-3.96%) |
Nov 15, 2021 | 28.45 | 28.45 | 27.85 | 28.00 | 421,527 | -0.33(-1.16%) |
Nov 12, 2021 | 28.29 | 28.56 | 28.09 | 28.33 | 243,295 | +0.18(+0.64%) |
Nov 11, 2021 | 28.22 | 28.31 | 27.61 | 28.15 | 492,417 | -0.31(-1.09%) |
Nov 10, 2021 | 28.13 | 28.46 | 408,377 | +0.32(+1.14%) | ||
Nov 09, 2021 | 28.03 | 28.39 | 27.83 | 28.14 | 229,309 | -0.06(-0.21%) |
Nov 08, 2021 | 28.84 | 28.99 | 28.17 | 28.20 | 318,769 | -0.47(-1.64%) |
Nov 05, 2021 | 27.53 | 28.79 | 27.40 | 28.67 | 531,822 | +1.51(+5.56%) |
Nov 04, 2021 | 26.97 | 27.47 | 26.88 | 27.16 | 579,139 | +0.10(+0.37%) |
Nov 03, 2021 | 26.53 | 27.63 | 26.44 | 27.06 | 523,707 | +0.41(+1.54%) |
Nov 02, 2021 | 27.08 | 27.43 | 26.42 | 26.65 | 601,847 | -0.15(-0.56%) |
Nov 01, 2021 | 26.96 | 27.23 | 25.95 | 26.80 | 786,920 | -0.43(-1.58%) |
Oct 29, 2021 | 27.76 | 27.83 | 26.69 | 27.23 | 488,630 | -0.54(-1.94%) |
Oct 28, 2021 | 27.78 | 29.07 | 27.18 | 27.77 | 918,441 | +0.21(+0.76%) |
Oct 27, 2021 | 26.80 | 27.97 | 26.55 | 27.56 | 965,068 | +0.51(+1.89%) |
Oct 26, 2021 | 27.00 | 27.05 | 573,318 | +0.07(+0.26%) | ||
Oct 25, 2021 | 27.05 | 27.05 | 26.38 | 26.98 | 648,774 | -0.08(-0.30%) |
Oct 22, 2021 | 26.87 | 27.12 | 26.74 | 27.06 | 279,061 | +0.06(+0.22%) |
Oct 21, 2021 | 26.75 | 27.01 | 26.35 | 27.00 | 375,556 | +0.36(+1.35%) |
Oct 20, 2021 | 26.36 | 26.96 | 26.35 | 26.64 | 249,235 | +0.21(+0.79%) |
Oct 19, 2021 | 26.27 | 26.73 | 26.14 | 26.43 | 328,605 | +0.24(+0.92%) |
Oct 18, 2021 | 26.18 | 26.25 | 25.72 | 26.19 | 317,590 | -0.05(-0.19%) |
Oct 15, 2021 | 26.83 | 27.09 | 26.22 | 26.24 | 517,648 | -0.13(-0.49%) |
Oct 14, 2021 | 26.86 | 26.98 | 26.28 | 26.37 | 292,443 | -0.12(-0.45%) |
Oct 13, 2021 | 26.39 | 26.70 | 26.14 | 26.49 | 349,963 | -0.08(-0.30%) |
Oct 12, 2021 | 26.69 | 26.94 | 26.48 | 26.57 | 236,207 | -0.04(-0.15%) |
Oct 11, 2021 | 27.27 | 27.40 | 26.60 | 26.61 | 266,196 | -0.72(-2.63%) |
Oct 08, 2021 | 27.62 | 27.70 | 27.27 | 27.33 | 246,611 | -0.11(-0.40%) |
Oct 07, 2021 | 27.61 | 28.06 | 27.25 | 27.44 | 455,135 | -0.11(-0.40%) |
Oct 06, 2021 | 27.61 | 27.81 | 27.11 | 27.55 | 477,091 | -0.48(-1.71%) |
Oct 05, 2021 | 28.32 | 28.86 | 28.01 | 28.03 | 362,707 | -0.34(-1.20%) |
Oct 04, 2021 | 28.75 | 29.00 | 28.02 | 28.37 | 427,306 | -0.35(-1.22%) |
Oct 01, 2021 | 28.74 | 28.94 | 27.98 | 28.72 | 339,909 | +0.29(+1.02%) |
Sep 30, 2021 | 29.21 | 29.25 | 28.31 | 28.43 | 743,598 | -0.51(-1.76%) |
Sep 29, 2021 | 28.95 | 29.30 | 28.80 | 28.94 | 251,451 | +0.15(+0.52%) |
Sep 28, 2021 | 28.64 | 28.88 | 28.43 | 28.79 | 632,515 | +0.02(+0.07%) |
Sep 27, 2021 | 28.49 | 29.15 | 28.49 | 28.77 | 446,639 | -0.08(-0.28%) |
Sep 24, 2021 | 28.49 | 28.96 | 28.19 | 28.85 | 397,943 | -0.01(-0.03%) |
Sep 23, 2021 | 28.95 | 29.40 | 28.84 | 28.86 | 508,941 | -0.10(-0.35%) |
Sep 22, 2021 | 28.84 | 29.48 | 28.60 | 28.96 | 283,757 | +0.43(+1.51%) |
Sep 21, 2021 | 28.91 | 29.01 | 28.44 | 28.53 | 259,376 | -0.23(-0.80%) |
Sep 20, 2021 | 28.44 | 29.20 | 28.32 | 28.76 | 386,344 | -0.24(-0.83%) |
Sep 17, 2021 | 29.22 | 29.62 | 28.89 | 29.00 | 1,470,723 | -0.16(-0.55%) |
Sep 16, 2021 | 29.85 | 30.00 | 29.11 | 29.16 | 329,531 | -0.57(-1.92%) |
Sep 15, 2021 | 29.03 | 30.02 | 28.84 | 29.73 | 475,360 | +0.63(+2.16%) |
Sep 14, 2021 | 29.77 | 29.86 | 28.91 | 29.10 | 430,656 | -0.71(-2.38%) |
Sep 13, 2021 | 29.89 | 30.05 | 29.58 | 29.81 | 412,041 | +0.39(+1.33%) |
Sep 10, 2021 | 30.07 | 30.10 | 29.26 | 29.42 | 579,112 | -0.70(-2.32%) |
Sep 09, 2021 | 30.15 | 30.60 | 29.76 | 30.12 | 413,971 | +0.06(+0.20%) |
Sep 08, 2021 | 30.49 | 30.75 | 29.78 | 30.06 | 389,380 | -0.52(-1.70%) |
Sep 07, 2021 | 30.63 | 30.99 | 30.34 | 30.58 | 380,174 | -0.39(-1.26%) |
Sep 03, 2021 | 31.55 | 31.72 | 30.93 | 30.97 | 498,749 | -0.88(-2.76%) |
Sep 02, 2021 | 31.68 | 32.13 | 31.35 | 31.85 | 487,819 | +0.33(+1.05%) |