Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.00 | 21.50 | 21.00 | 20.90 | 12,760 | -1.30(-5.86%) |
Nov 29, 2021 | 23.80 | 24.00 | 21.50 | 22.20 | 7,665 | -1.70(-7.11%) |
Nov 26, 2021 | 23.70 | 24.12 | 23.50 | 23.90 | 6,727 | -0.60(-2.45%) |
Nov 24, 2021 | 22.80 | 24.50 | 22.80 | 24.50 | 5,051 | +1.70(+7.46%) |
Nov 23, 2021 | 23.90 | 23.94 | 22.70 | 22.80 | 2,071 | -1.30(-5.39%) |
Nov 22, 2021 | 24.90 | 24.90 | 23.54 | 24.10 | 1,518 | -0.20(-0.82%) |
Nov 19, 2021 | 24.10 | 24.90 | 23.10 | 24.30 | 402 | +0.40(+1.67%) |
Nov 18, 2021 | 23.90 | 24.64 | 23.90 | 23.90 | 6,768 | -0.10(-0.42%) |
Nov 17, 2021 | 25.75 | 25.75 | 23.70 | 24.00 | 6,446 | -1.45(-5.70%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.20 | 25.45 | 6,630 | +0.25(+0.99%) |
Nov 15, 2021 | 25.50 | 25.84 | 25.00 | 25.20 | 1,833 | -0.50(-1.95%) |
Nov 12, 2021 | 25.10 | 26.00 | 25.10 | 25.70 | 1,036 | -0.10(-0.39%) |
Nov 11, 2021 | 25.90 | 26.34 | 25.30 | 25.80 | 1,214 | +0.10(+0.39%) |
Nov 10, 2021 | 26.30 | 25.70 | 11,824 | -0.70(-2.65%) | ||
Nov 09, 2021 | 26.30 | 26.70 | 26.30 | 26.40 | 425 | +0.00(+0.00%) |
Nov 08, 2021 | 27.20 | 27.20 | 26.33 | 26.40 | 996 | -0.30(-1.12%) |
Nov 05, 2021 | 27.40 | 27.40 | 26.20 | 26.70 | 4,668 | -0.40(-1.48%) |
Nov 04, 2021 | 26.80 | 28.00 | 26.50 | 27.10 | 6,430 | +0.50(+1.88%) |
Nov 03, 2021 | 25.80 | 27.20 | 25.30 | 26.60 | 9,153 | +1.20(+4.72%) |
Nov 02, 2021 | 25.40 | 26.40 | 25.10 | 25.40 | 3,157 | -0.20(-0.78%) |
Nov 01, 2021 | 25.10 | 26.20 | 25.10 | 25.60 | 2,447 | +0.50(+1.99%) |
Oct 29, 2021 | 25.00 | 25.89 | 25.00 | 25.10 | 2,363 | -0.40(-1.57%) |
Oct 28, 2021 | 25.60 | 26.06 | 25.50 | 25.50 | 1,031 | +0.00(+0.00%) |
Oct 27, 2021 | 25.80 | 26.80 | 25.30 | 25.50 | 4,831 | -0.50(-1.92%) |
Oct 26, 2021 | 25.50 | 26.00 | 5,353 | +0.30(+1.17%) | ||
Oct 25, 2021 | 25.80 | 26.20 | 25.10 | 25.70 | 1,275 | -0.30(-1.15%) |
Oct 22, 2021 | 25.70 | 26.40 | 25.10 | 26.00 | 3,805 | +0.70(+2.77%) |
Oct 21, 2021 | 25.20 | 26.10 | 25.20 | 25.30 | 5,593 | -0.80(-3.07%) |
Oct 20, 2021 | 26.70 | 26.70 | 26.00 | 26.10 | 2,250 | +0.10(+0.38%) |
Oct 19, 2021 | 26.20 | 27.00 | 25.30 | 26.00 | 3,727 | -1.40(-5.11%) |
Oct 18, 2021 | 27.20 | 27.50 | 26.50 | 27.40 | 6,098 | -0.10(-0.36%) |
Oct 15, 2021 | 27.50 | 28.00 | 27.10 | 27.50 | 5,205 | -0.10(-0.36%) |
Oct 14, 2021 | 27.70 | 28.20 | 27.20 | 27.60 | 3,100 | +0.00(+0.00%) |
Oct 13, 2021 | 28.30 | 28.50 | 27.50 | 27.60 | 3,228 | -0.60(-2.13%) |
Oct 12, 2021 | 28.00 | 28.30 | 27.90 | 28.20 | 514 | +0.20(+0.71%) |
Oct 11, 2021 | 28.70 | 29.30 | 27.97 | 28.00 | 4,235 | -0.90(-3.11%) |
Oct 08, 2021 | 29.21 | 29.21 | 28.30 | 28.90 | 787 | +0.50(+1.76%) |
Oct 07, 2021 | 28.50 | 29.10 | 28.01 | 28.40 | 1,909 | +0.00(+0.00%) |
Oct 06, 2021 | 28.70 | 28.90 | 27.90 | 28.40 | 1,126 | -0.80(-2.74%) |
Oct 05, 2021 | 28.60 | 29.30 | 28.50 | 29.20 | 683 | +0.20(+0.69%) |
Oct 04, 2021 | 29.10 | 29.61 | 28.00 | 29.00 | 5,941 | -0.10(-0.34%) |
Oct 01, 2021 | 28.85 | 29.50 | 28.85 | 29.10 | 515 | -0.30(-1.02%) |
Sep 30, 2021 | 29.00 | 30.00 | 28.40 | 29.40 | 3,927 | +0.20(+0.68%) |
Sep 29, 2021 | 29.70 | 29.70 | 28.80 | 29.20 | 1,348 | -0.70(-2.34%) |
Sep 28, 2021 | 29.70 | 30.40 | 29.30 | 29.90 | 1,683 | -0.40(-1.32%) |
Sep 27, 2021 | 30.40 | 31.10 | 30.00 | 30.30 | 1,773 | -0.40(-1.30%) |
Sep 24, 2021 | 30.80 | 32.00 | 30.00 | 30.70 | 11,243 | -0.20(-0.65%) |
Sep 23, 2021 | 31.00 | 32.50 | 30.00 | 30.90 | 7,290 | -0.10(-0.32%) |
Sep 22, 2021 | 29.59 | 31.40 | 29.53 | 31.00 | 2,699 | +0.50(+1.64%) |
Sep 21, 2021 | 29.60 | 30.90 | 29.60 | 30.50 | 2,069 | +0.20(+0.66%) |
Sep 20, 2021 | 30.20 | 30.80 | 29.50 | 30.30 | 2,177 | -1.00(-3.19%) |
Sep 17, 2021 | 31.40 | 31.50 | 30.85 | 31.30 | 2,900 | +0.10(+0.32%) |
Sep 16, 2021 | 31.30 | 31.90 | 31.20 | 31.20 | 1,950 | -0.10(-0.32%) |
Sep 15, 2021 | 31.80 | 33.88 | 31.10 | 31.30 | 1,803 | -0.20(-0.63%) |
Sep 14, 2021 | 31.40 | 32.90 | 31.30 | 31.50 | 2,773 | -0.10(-0.32%) |
Sep 13, 2021 | 31.50 | 32.01 | 31.20 | 31.60 | 1,811 | -0.20(-0.63%) |
Sep 10, 2021 | 31.50 | 31.80 | 31.00 | 31.80 | 2,336 | +0.30(+0.95%) |
Sep 09, 2021 | 31.10 | 32.10 | 31.00 | 31.50 | 2,273 | +0.00(+0.00%) |
Sep 08, 2021 | 31.90 | 32.00 | 31.00 | 31.50 | 2,804 | -0.30(-0.94%) |
Sep 07, 2021 | 32.40 | 33.20 | 31.40 | 31.80 | 1,763 | -0.40(-1.24%) |
Sep 03, 2021 | 33.00 | 33.56 | 31.80 | 32.20 | 3,639 | -1.00(-3.01%) |
Sep 02, 2021 | 33.90 | 34.00 | 32.50 | 33.20 | 2,755 | -0.70(-2.06%) |