Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.93 | 22.79 | 21.71 | 22.60 | 1,574,460 | +0.10(+0.43%) |
Nov 29, 2021 | 22.59 | 22.98 | 22.26 | 22.51 | 331,397 | +0.60(+2.74%) |
Nov 26, 2021 | 24.65 | 24.65 | 21.90 | 21.91 | 393,942 | -2.73(-11.08%) |
Nov 24, 2021 | 24.43 | 24.79 | 23.89 | 24.64 | 303,305 | -0.14(-0.55%) |
Nov 23, 2021 | 24.91 | 25.25 | 24.13 | 24.77 | 279,937 | +0.01(+0.04%) |
Nov 22, 2021 | 24.68 | 25.04 | 24.05 | 24.76 | 329,540 | +0.04(+0.16%) |
Nov 19, 2021 | 24.51 | 24.92 | 24.34 | 24.72 | 478,828 | -0.35(-1.39%) |
Nov 18, 2021 | 25.35 | 25.08 | 24.84 | 25.07 | 289,345 | -0.28(-1.11%) |
Nov 17, 2021 | 25.53 | 25.77 | 25.17 | 25.35 | 320,917 | -0.33(-1.28%) |
Nov 16, 2021 | 25.21 | 26.27 | 25.15 | 25.68 | 234,969 | +0.39(+1.53%) |
Nov 15, 2021 | 25.88 | 25.88 | 24.78 | 25.29 | 241,216 | -0.66(-2.54%) |
Nov 12, 2021 | 24.89 | 26.05 | 24.64 | 25.95 | 472,634 | +1.05(+4.24%) |
Nov 11, 2021 | 25.28 | 25.33 | 24.68 | 24.90 | 291,882 | -0.54(-2.13%) |
Nov 10, 2021 | 26.77 | 25.44 | 992,207 | -2.21(-7.98%) | ||
Nov 09, 2021 | 27.75 | 27.92 | 26.64 | 27.64 | 207,100 | -0.26(-0.94%) |
Nov 08, 2021 | 27.38 | 28.09 | 27.27 | 27.91 | 251,266 | +0.86(+3.18%) |
Nov 05, 2021 | 26.61 | 27.59 | 26.59 | 27.04 | 213,796 | +0.64(+2.42%) |
Nov 04, 2021 | 25.94 | 26.45 | 25.75 | 26.41 | 198,942 | +0.54(+2.09%) |
Nov 03, 2021 | 25.92 | 26.24 | 25.41 | 25.86 | 85,822 | -0.25(-0.96%) |
Nov 02, 2021 | 25.71 | 26.29 | 25.65 | 26.12 | 218,397 | +0.79(+3.13%) |
Nov 01, 2021 | 24.53 | 25.62 | 24.35 | 25.32 | 40,578 | +0.98(+4.01%) |
Oct 29, 2021 | 24.96 | 25.25 | 24.35 | 24.35 | 59,217 | -0.71(-2.82%) |
Oct 28, 2021 | 25.78 | 25.99 | 24.61 | 25.05 | 105,238 | -0.71(-2.74%) |
Oct 27, 2021 | 26.67 | 26.84 | 25.70 | 25.76 | 73,098 | -1.05(-3.93%) |
Oct 26, 2021 | 27.12 | 26.81 | 77,759 | -0.18(-0.68%) | ||
Oct 25, 2021 | 25.64 | 27.11 | 25.64 | 27.00 | 1,242,910 | +1.29(+5.01%) |
Oct 22, 2021 | 25.49 | 25.83 | 25.39 | 25.71 | 50,253 | +0.32(+1.26%) |
Oct 21, 2021 | 26.61 | 26.75 | 25.17 | 25.39 | 116,287 | -1.50(-5.58%) |
Oct 20, 2021 | 25.75 | 26.90 | 25.68 | 26.89 | 119,114 | +0.99(+3.81%) |
Oct 19, 2021 | 25.45 | 26.05 | 25.17 | 25.90 | 61,494 | +0.29(+1.13%) |
Oct 18, 2021 | 25.82 | 26.23 | 25.50 | 25.61 | 28,379 | -0.17(-0.68%) |
Oct 15, 2021 | 26.25 | 26.58 | 25.78 | 25.79 | 123,186 | -0.38(-1.44%) |
Oct 14, 2021 | 25.68 | 26.64 | 25.64 | 26.16 | 85,855 | +0.23(+0.90%) |
Oct 13, 2021 | 25.48 | 26.06 | 25.29 | 25.93 | 112,521 | +0.24(+0.94%) |
Oct 12, 2021 | 26.06 | 26.07 | 25.40 | 25.69 | 66,762 | -0.49(-1.88%) |
Oct 11, 2021 | 25.82 | 26.38 | 25.65 | 26.18 | 70,917 | +0.48(+1.88%) |
Oct 08, 2021 | 26.61 | 26.82 | 25.41 | 25.70 | 220,108 | -1.06(-3.98%) |
Oct 07, 2021 | 26.38 | 26.76 | 26.33 | 26.76 | 169,164 | +0.43(+1.62%) |
Oct 06, 2021 | 27.07 | 27.07 | 26.01 | 26.34 | 123,695 | -0.74(-2.72%) |
Oct 05, 2021 | 27.34 | 27.48 | 26.64 | 27.07 | 182,492 | +0.05(+0.18%) |
Oct 04, 2021 | 27.15 | 27.67 | 26.68 | 27.03 | 290,066 | +0.17(+0.65%) |
Oct 01, 2021 | 26.27 | 27.30 | 26.18 | 26.85 | 217,680 | +0.67(+2.55%) |
Sep 30, 2021 | 26.33 | 26.33 | 25.84 | 26.18 | 187,488 | -0.07(-0.26%) |
Sep 29, 2021 | 26.99 | 27.20 | 26.03 | 26.25 | 92,779 | -0.64(-2.37%) |
Sep 28, 2021 | 27.09 | 28.06 | 26.83 | 26.89 | 335,963 | -0.03(-0.11%) |
Sep 27, 2021 | 25.16 | 26.99 | 25.16 | 26.92 | 339,395 | +1.95(+7.79%) |
Sep 24, 2021 | 25.21 | 25.25 | 24.94 | 24.97 | 116,297 | -0.33(-1.30%) |
Sep 23, 2021 | 25.08 | 25.64 | 25.07 | 25.30 | 79,866 | +0.01(+0.04%) |
Sep 22, 2021 | 25.49 | 26.02 | 25.19 | 25.29 | 112,276 | -0.16(-0.65%) |
Sep 21, 2021 | 25.62 | 25.77 | 25.06 | 25.46 | 258,638 | +0.01(+0.04%) |
Sep 20, 2021 | 25.58 | 25.83 | 24.19 | 25.45 | 425,965 | -0.50(-1.94%) |
Sep 17, 2021 | 26.67 | 27.26 | 25.87 | 25.95 | 3,186,768 | -0.87(-3.25%) |
Sep 16, 2021 | 27.47 | 28.03 | 26.62 | 26.82 | 455,723 | -0.74(-2.67%) |
Sep 15, 2021 | 27.21 | 27.69 | 26.71 | 27.56 | 965,218 | +0.58(+2.15%) |
Sep 14, 2021 | 27.08 | 27.40 | 26.51 | 26.98 | 302,516 | -0.10(-0.36%) |
Sep 13, 2021 | 27.00 | 27.68 | 26.81 | 27.07 | 338,395 | +0.03(+0.11%) |
Sep 10, 2021 | 26.46 | 27.19 | 26.14 | 27.04 | 437,731 | +0.93(+3.56%) |
Sep 09, 2021 | 26.61 | 28.12 | 26.02 | 26.12 | 647,917 | -0.58(-2.17%) |
Sep 08, 2021 | 26.15 | 26.99 | 25.84 | 26.70 | 296,655 | +0.13(+0.47%) |
Sep 07, 2021 | 24.44 | 27.54 | 24.32 | 26.57 | 1,013,537 | +2.38(+9.84%) |
Sep 03, 2021 | 24.76 | 24.83 | 24.14 | 24.19 | 169,791 | -0.66(-2.65%) |
Sep 02, 2021 | 24.22 | 25.15 | 23.92 | 24.85 | 660,918 | +0.67(+2.76%) |