Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.00 | 25.13 | 23.85 | 24.59 | 767,656 | -1.10(-4.29%) |
Nov 29, 2021 | 26.95 | 27.17 | 25.56 | 25.69 | 525,018 | -0.97(-3.64%) |
Nov 26, 2021 | 26.15 | 26.77 | 25.44 | 26.66 | 496,284 | -0.80(-2.92%) |
Nov 24, 2021 | 26.72 | 27.78 | 26.65 | 27.46 | 295,188 | +0.57(+2.12%) |
Nov 23, 2021 | 26.43 | 27.05 | 26.31 | 26.89 | 447,979 | +0.58(+2.20%) |
Nov 22, 2021 | 26.49 | 26.73 | 26.17 | 26.32 | 381,572 | -0.13(-0.49%) |
Nov 19, 2021 | 27.08 | 27.31 | 26.38 | 26.45 | 483,577 | -1.15(-4.16%) |
Nov 18, 2021 | 28.56 | 28.56 | 27.56 | 27.59 | 585,916 | -0.31(-1.10%) |
Nov 17, 2021 | 28.63 | 28.82 | 27.42 | 27.90 | 702,533 | -0.86(-2.99%) |
Nov 16, 2021 | 28.59 | 28.91 | 27.67 | 28.76 | 633,505 | +0.38(+1.35%) |
Nov 15, 2021 | 28.45 | 28.95 | 28.16 | 28.38 | 814,309 | -0.19(-0.65%) |
Nov 12, 2021 | 28.55 | 28.60 | 28.12 | 28.57 | 243,038 | -0.19(-0.65%) |
Nov 11, 2021 | 28.49 | 29.34 | 28.48 | 28.75 | 498,189 | +0.18(+0.62%) |
Nov 10, 2021 | 29.16 | 28.57 | 788,836 | -0.12(-0.42%) | ||
Nov 09, 2021 | 28.95 | 29.09 | 28.45 | 28.70 | 921,762 | +0.24(+0.85%) |
Nov 08, 2021 | 27.74 | 28.71 | 27.68 | 28.45 | 779,945 | +0.89(+3.22%) |
Nov 05, 2021 | 28.01 | 28.05 | 27.19 | 27.57 | 495,587 | -0.18(-0.64%) |
Nov 04, 2021 | 28.55 | 28.85 | 27.27 | 27.74 | 406,145 | -0.51(-1.82%) |
Nov 03, 2021 | 28.48 | 29.74 | 27.77 | 28.26 | 718,908 | -0.71(-2.45%) |
Nov 02, 2021 | 29.28 | 29.38 | 27.78 | 28.97 | 735,760 | -0.28(-0.96%) |
Nov 01, 2021 | 29.23 | 29.69 | 28.94 | 29.25 | 550,663 | +0.21(+0.71%) |
Oct 29, 2021 | 29.95 | 30.07 | 28.50 | 29.04 | 679,677 | -1.20(-3.95%) |
Oct 28, 2021 | 29.56 | 30.26 | 29.28 | 30.24 | 459,925 | +0.46(+1.54%) |
Oct 27, 2021 | 30.07 | 30.56 | 29.53 | 29.78 | 633,636 | -0.18(-0.62%) |
Oct 26, 2021 | 30.28 | 29.96 | 451,719 | -0.52(-1.69%) | ||
Oct 25, 2021 | 30.54 | 30.57 | 29.89 | 30.48 | 427,119 | +0.27(+0.89%) |
Oct 22, 2021 | 30.55 | 30.65 | 29.58 | 30.21 | 315,901 | -0.18(-0.58%) |
Oct 21, 2021 | 30.74 | 31.04 | 29.76 | 30.39 | 385,283 | -0.62(-1.99%) |
Oct 20, 2021 | 30.22 | 31.22 | 30.07 | 31.01 | 561,352 | +0.59(+1.94%) |
Oct 19, 2021 | 30.36 | 30.45 | 29.80 | 30.42 | 179,797 | +0.39(+1.29%) |
Oct 18, 2021 | 30.68 | 30.86 | 29.67 | 30.03 | 531,831 | -0.34(-1.12%) |
Oct 15, 2021 | 30.21 | 30.75 | 30.03 | 30.37 | 464,400 | +0.34(+1.14%) |
Oct 14, 2021 | 29.79 | 30.21 | 29.48 | 30.03 | 776,885 | +0.32(+1.09%) |
Oct 13, 2021 | 28.92 | 29.71 | 28.45 | 29.71 | 454,308 | +0.66(+2.29%) |
Oct 12, 2021 | 28.44 | 29.21 | 28.30 | 29.04 | 321,742 | +0.60(+2.11%) |
Oct 11, 2021 | 29.37 | 29.72 | 28.39 | 28.44 | 657,080 | -0.51(-1.75%) |
Oct 08, 2021 | 29.19 | 29.60 | 28.64 | 28.95 | 770,053 | -0.22(-0.76%) |
Oct 07, 2021 | 28.08 | 29.17 | 28.08 | 29.17 | 704,352 | +1.21(+4.32%) |
Oct 06, 2021 | 28.01 | 28.05 | 27.25 | 27.96 | 667,976 | -0.41(-1.43%) |
Oct 05, 2021 | 28.39 | 28.74 | 27.93 | 28.37 | 878,796 | +0.45(+1.62%) |
Oct 04, 2021 | 26.98 | 28.32 | 26.98 | 27.92 | 996,439 | +1.04(+3.88%) |
Oct 01, 2021 | 26.32 | 26.97 | 26.06 | 26.87 | 544,464 | +0.83(+3.19%) |
Sep 30, 2021 | 26.20 | 26.60 | 25.74 | 26.04 | 800,731 | -0.04(-0.14%) |
Sep 29, 2021 | 25.77 | 26.16 | 25.63 | 26.08 | 592,347 | +0.22(+0.86%) |
Sep 28, 2021 | 26.37 | 26.52 | 25.37 | 25.86 | 482,542 | -0.22(-0.85%) |
Sep 27, 2021 | 25.09 | 26.55 | 24.99 | 26.08 | 628,680 | +1.26(+5.09%) |
Sep 24, 2021 | 25.31 | 25.59 | 24.73 | 24.82 | 473,361 | -0.74(-2.89%) |
Sep 23, 2021 | 24.22 | 25.83 | 24.05 | 25.55 | 781,426 | +1.48(+6.13%) |
Sep 22, 2021 | 23.95 | 24.80 | 23.72 | 24.08 | 819,861 | +0.36(+1.52%) |
Sep 21, 2021 | 24.03 | 24.27 | 23.27 | 23.72 | 598,912 | -0.19(-0.81%) |
Sep 20, 2021 | 24.23 | 24.51 | 23.37 | 23.91 | 1,264,023 | -1.09(-4.35%) |
Sep 17, 2021 | 25.66 | 25.66 | 24.52 | 25.00 | 1,154,719 | -0.80(-3.11%) |
Sep 16, 2021 | 25.14 | 25.83 | 24.85 | 25.80 | 690,777 | +0.69(+2.76%) |
Sep 15, 2021 | 24.97 | 25.47 | 24.67 | 25.11 | 793,095 | +0.18(+0.74%) |
Sep 14, 2021 | 25.91 | 26.02 | 24.74 | 24.93 | 484,845 | -0.74(-2.88%) |
Sep 13, 2021 | 25.39 | 26.42 | 25.39 | 25.67 | 782,715 | +0.36(+1.42%) |
Sep 10, 2021 | 26.12 | 26.12 | 25.19 | 25.31 | 393,266 | -0.36(-1.40%) |
Sep 09, 2021 | 25.48 | 26.16 | 25.35 | 25.67 | 553,238 | -0.07(-0.29%) |
Sep 08, 2021 | 25.65 | 26.30 | 25.37 | 25.74 | 692,940 | +0.13(+0.50%) |
Sep 07, 2021 | 25.56 | 26.23 | 25.49 | 25.61 | 396,052 | -0.17(-0.64%) |
Sep 03, 2021 | 25.81 | 26.47 | 25.53 | 25.78 | 353,155 | +0.05(+0.18%) |
Sep 02, 2021 | 25.00 | 25.92 | 24.94 | 25.73 | 609,199 | +0.97(+3.91%) |