Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.34 | 25.34 | 24.05 | 24.80 | 189,022 | -1.09(-4.22%) |
Nov 29, 2021 | 26.80 | 26.84 | 25.66 | 25.89 | 94,570 | +0.37(+1.45%) |
Nov 26, 2021 | 27.32 | 27.32 | 25.00 | 25.52 | 217,268 | -3.13(-10.92%) |
Nov 24, 2021 | 28.38 | 28.86 | 28.38 | 28.65 | 74,688 | -0.16(-0.56%) |
Nov 23, 2021 | 28.39 | 28.84 | 28.35 | 28.81 | 57,962 | +0.92(+3.30%) |
Nov 22, 2021 | 27.59 | 28.07 | 27.59 | 27.89 | 98,327 | +0.39(+1.42%) |
Nov 19, 2021 | 27.98 | 28.10 | 27.44 | 27.50 | 108,684 | -0.84(-2.96%) |
Nov 18, 2021 | 28.27 | 28.40 | 28.36 | 28.34 | 49,989 | +0.27(+0.96%) |
Nov 17, 2021 | 28.25 | 28.50 | 27.81 | 28.07 | 64,188 | -0.55(-1.92%) |
Nov 16, 2021 | 28.69 | 28.75 | 28.42 | 28.62 | 44,307 | +0.10(+0.35%) |
Nov 15, 2021 | 28.16 | 28.55 | 28.16 | 28.52 | 47,635 | +0.00(+0.00%) |
Nov 12, 2021 | 28.50 | 28.64 | 28.36 | 28.52 | 28,914 | -0.08(-0.28%) |
Nov 11, 2021 | 28.71 | 28.91 | 28.44 | 28.60 | 79,476 | -0.09(-0.31%) |
Nov 10, 2021 | 29.38 | 28.69 | 38,349 | -0.72(-2.45%) | ||
Nov 09, 2021 | 29.20 | 29.44 | 29.07 | 29.41 | 41,904 | +0.27(+0.93%) |
Nov 08, 2021 | 28.87 | 29.15 | 28.87 | 29.14 | 32,616 | +0.30(+1.04%) |
Nov 05, 2021 | 28.25 | 28.92 | 28.20 | 28.84 | 121,951 | +0.78(+2.78%) |
Nov 04, 2021 | 29.10 | 29.16 | 27.87 | 28.06 | 106,973 | -0.10(-0.36%) |
Nov 03, 2021 | 28.57 | 28.73 | 28.09 | 28.16 | 134,926 | -1.02(-3.50%) |
Nov 02, 2021 | 28.96 | 29.30 | 28.96 | 29.18 | 17,962 | +0.00(+0.00%) |
Nov 01, 2021 | 29.10 | 29.37 | 28.99 | 29.18 | 8,901 | +0.19(+0.66%) |
Oct 29, 2021 | 28.83 | 29.14 | 28.74 | 28.99 | 42,658 | -0.19(-0.65%) |
Oct 28, 2021 | 28.97 | 29.19 | 28.75 | 29.18 | 35,153 | +0.19(+0.66%) |
Oct 27, 2021 | 29.28 | 29.54 | 28.99 | 28.99 | 73,391 | -0.71(-2.39%) |
Oct 26, 2021 | 29.64 | 29.70 | 21,785 | +0.27(+0.92%) | ||
Oct 25, 2021 | 29.51 | 29.72 | 29.43 | 29.43 | 26,274 | -0.06(-0.20%) |
Oct 22, 2021 | 29.40 | 29.49 | 29.12 | 29.49 | 53,024 | +0.22(+0.75%) |
Oct 21, 2021 | 29.43 | 29.53 | 28.87 | 29.27 | 36,314 | -0.43(-1.45%) |
Oct 20, 2021 | 29.20 | 29.75 | 29.07 | 29.70 | 66,537 | +0.34(+1.16%) |
Oct 19, 2021 | 29.12 | 29.59 | 29.10 | 29.36 | 21,898 | +0.17(+0.58%) |
Oct 18, 2021 | 29.50 | 29.65 | 29.10 | 29.19 | 53,186 | -0.12(-0.41%) |
Oct 15, 2021 | 29.35 | 29.45 | 29.21 | 29.31 | 37,028 | +0.14(+0.48%) |
Oct 14, 2021 | 29.00 | 29.21 | 28.90 | 29.17 | 67,420 | +0.28(+0.97%) |
Oct 13, 2021 | 28.58 | 29.02 | 28.50 | 28.89 | 67,491 | +0.02(+0.07%) |
Oct 12, 2021 | 28.91 | 29.11 | 28.77 | 28.87 | 26,589 | +0.01(+0.03%) |
Oct 11, 2021 | 28.71 | 29.09 | 28.71 | 28.86 | 70,700 | +0.38(+1.33%) |
Oct 08, 2021 | 28.60 | 28.81 | 28.41 | 28.48 | 35,317 | -0.01(-0.04%) |
Oct 07, 2021 | 27.81 | 28.49 | 27.74 | 28.49 | 103,926 | +0.60(+2.15%) |
Oct 06, 2021 | 28.23 | 28.23 | 27.85 | 27.89 | 35,233 | -0.73(-2.55%) |
Oct 05, 2021 | 28.45 | 28.66 | 28.41 | 28.62 | 38,097 | +0.57(+2.03%) |
Oct 04, 2021 | 27.69 | 28.30 | 27.69 | 28.05 | 64,503 | +0.63(+2.30%) |
Oct 01, 2021 | 27.08 | 27.46 | 27.08 | 27.42 | 11,222 | +0.36(+1.33%) |
Sep 30, 2021 | 26.59 | 27.45 | 26.50 | 27.06 | 51,398 | +0.06(+0.24%) |
Sep 29, 2021 | 27.06 | 27.30 | 26.97 | 27.00 | 14,650 | +0.04(+0.13%) |
Sep 28, 2021 | 27.36 | 27.53 | 26.90 | 26.96 | 71,259 | -0.28(-1.03%) |
Sep 27, 2021 | 26.98 | 27.30 | 26.98 | 27.24 | 48,964 | +0.58(+2.18%) |
Sep 24, 2021 | 26.19 | 26.75 | 26.19 | 26.66 | 19,247 | +0.22(+0.83%) |
Sep 23, 2021 | 26.06 | 26.50 | 26.06 | 26.44 | 42,704 | +0.44(+1.69%) |
Sep 22, 2021 | 25.92 | 26.12 | 25.82 | 26.00 | 89,921 | +0.44(+1.72%) |
Sep 21, 2021 | 25.64 | 25.64 | 25.24 | 25.56 | 32,849 | +0.01(+0.04%) |
Sep 20, 2021 | 25.40 | 25.63 | 25.28 | 25.55 | 114,650 | -0.36(-1.39%) |
Sep 17, 2021 | 25.92 | 25.95 | 25.73 | 25.91 | 45,302 | -0.19(-0.73%) |
Sep 16, 2021 | 25.85 | 26.18 | 25.80 | 26.10 | 52,431 | -0.01(-0.04%) |
Sep 15, 2021 | 26.00 | 26.34 | 26.00 | 26.11 | 85,998 | +0.62(+2.43%) |
Sep 14, 2021 | 25.70 | 25.73 | 25.40 | 25.49 | 35,935 | -0.09(-0.35%) |
Sep 13, 2021 | 25.45 | 25.70 | 25.45 | 25.58 | 27,292 | +0.29(+1.15%) |
Sep 10, 2021 | 25.13 | 25.36 | 25.13 | 25.29 | 36,168 | +0.56(+2.26%) |
Sep 09, 2021 | 24.75 | 25.25 | 24.60 | 24.73 | 12,178 | -0.42(-1.67%) |
Sep 08, 2021 | 25.07 | 25.31 | 25.07 | 25.15 | 24,548 | +0.24(+0.96%) |
Sep 07, 2021 | 24.87 | 25.10 | 24.66 | 24.91 | 51,877 | -0.33(-1.31%) |
Sep 03, 2021 | 25.36 | 25.49 | 25.23 | 25.24 | 29,463 | -0.13(-0.51%) |
Sep 02, 2021 | 25.19 | 25.62 | 25.19 | 25.37 | 44,003 | +0.51(+2.05%) |