Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.07 | 24.27 | 23.15 | 23.30 | 309,526 | -1.06(-4.36%) |
Nov 29, 2021 | 25.10 | 25.10 | 24.29 | 24.37 | 137,361 | -0.56(-2.27%) |
Nov 26, 2021 | 25.20 | 25.22 | 24.40 | 24.93 | 126,836 | -0.76(-2.97%) |
Nov 24, 2021 | 25.71 | 25.80 | 25.48 | 25.70 | 81,138 | +0.02(+0.07%) |
Nov 23, 2021 | 25.87 | 26.14 | 25.66 | 25.68 | 131,831 | -0.18(-0.69%) |
Nov 22, 2021 | 25.41 | 26.13 | 25.41 | 25.86 | 111,071 | +0.54(+2.12%) |
Nov 19, 2021 | 25.56 | 25.72 | 25.30 | 25.32 | 108,453 | -0.49(-1.90%) |
Nov 18, 2021 | 25.99 | 25.82 | 25.72 | 25.81 | 110,241 | -0.31(-1.19%) |
Nov 17, 2021 | 26.74 | 26.74 | 25.96 | 26.12 | 131,333 | -0.71(-2.63%) |
Nov 16, 2021 | 27.24 | 27.29 | 26.80 | 26.83 | 138,138 | -0.39(-1.42%) |
Nov 15, 2021 | 27.38 | 27.47 | 26.91 | 27.21 | 128,961 | +0.07(+0.28%) |
Nov 12, 2021 | 27.59 | 27.79 | 27.11 | 27.14 | 116,663 | -0.27(-0.99%) |
Nov 11, 2021 | 27.34 | 27.45 | 27.22 | 27.41 | 77,527 | -0.05(-0.17%) |
Nov 10, 2021 | 27.36 | 27.45 | 96,617 | +0.25(+0.93%) | ||
Nov 09, 2021 | 27.34 | 27.53 | 26.95 | 27.20 | 118,533 | -0.10(-0.38%) |
Nov 08, 2021 | 27.76 | 28.20 | 27.17 | 27.30 | 172,204 | -0.52(-1.88%) |
Nov 05, 2021 | 27.33 | 28.11 | 27.14 | 27.83 | 224,655 | +0.81(+3.02%) |
Nov 04, 2021 | 27.89 | 27.94 | 26.70 | 27.01 | 333,634 | -0.90(-3.22%) |
Nov 03, 2021 | 30.86 | 31.47 | 27.48 | 27.91 | 585,475 | -3.74(-11.80%) |
Nov 02, 2021 | 31.74 | 31.80 | 31.30 | 31.65 | 83,883 | -0.14(-0.44%) |
Nov 01, 2021 | 31.50 | 31.82 | 31.41 | 31.79 | 89,421 | +0.43(+1.37%) |
Oct 29, 2021 | 31.26 | 31.49 | 31.14 | 31.36 | 84,828 | +0.05(+0.15%) |
Oct 28, 2021 | 31.08 | 31.43 | 31.05 | 31.31 | 65,031 | +0.29(+0.94%) |
Oct 27, 2021 | 31.19 | 31.42 | 30.90 | 31.02 | 77,166 | -0.34(-1.07%) |
Oct 26, 2021 | 31.82 | 31.34 | 31.36 | 79,000 | -0.47(-1.47%) | |
Oct 25, 2021 | 31.73 | 31.84 | 31.59 | 31.83 | 66,547 | +0.12(+0.38%) |
Oct 22, 2021 | 31.76 | 31.84 | 31.63 | 31.71 | 66,712 | +0.03(+0.09%) |
Oct 21, 2021 | 31.83 | 31.83 | 31.50 | 31.68 | 90,652 | -0.11(-0.35%) |
Oct 20, 2021 | 31.26 | 31.84 | 31.23 | 31.79 | 123,969 | +0.56(+1.80%) |
Oct 19, 2021 | 31.03 | 31.28 | 30.71 | 31.23 | 90,154 | +0.15(+0.48%) |
Oct 18, 2021 | 31.37 | 31.53 | 31.07 | 31.08 | 88,502 | -0.31(-0.98%) |
Oct 15, 2021 | 31.79 | 31.84 | 31.36 | 31.39 | 116,699 | -0.23(-0.74%) |
Oct 14, 2021 | 31.56 | 31.73 | 31.27 | 31.62 | 73,835 | +0.37(+1.20%) |
Oct 13, 2021 | 31.28 | 31.35 | 30.81 | 31.25 | 74,570 | -0.10(-0.33%) |
Oct 12, 2021 | 31.33 | 31.67 | 31.28 | 31.35 | 94,220 | +0.11(+0.36%) |
Oct 11, 2021 | 31.45 | 31.63 | 31.20 | 31.24 | 62,843 | -0.03(-0.09%) |
Oct 08, 2021 | 31.57 | 31.57 | 31.20 | 31.27 | 87,798 | -0.19(-0.60%) |
Oct 07, 2021 | 31.54 | 31.79 | 31.18 | 31.45 | 220,563 | +0.08(+0.27%) |
Oct 06, 2021 | 30.91 | 31.40 | 30.74 | 31.37 | 117,692 | +0.22(+0.69%) |
Oct 05, 2021 | 30.62 | 31.17 | 30.62 | 31.15 | 122,459 | +0.58(+1.90%) |
Oct 04, 2021 | 30.42 | 30.74 | 30.40 | 30.57 | 83,960 | +0.15(+0.49%) |
Oct 01, 2021 | 30.00 | 30.66 | 29.76 | 30.42 | 194,883 | +0.25(+0.84%) |
Sep 30, 2021 | 30.43 | 30.60 | 30.14 | 30.17 | 135,168 | -0.29(-0.95%) |
Sep 29, 2021 | 29.93 | 30.59 | 29.62 | 30.46 | 131,415 | +0.61(+2.04%) |
Sep 28, 2021 | 30.30 | 30.58 | 29.76 | 29.85 | 152,220 | -0.32(-1.06%) |
Sep 27, 2021 | 29.19 | 30.39 | 29.11 | 30.17 | 149,521 | +1.08(+3.70%) |
Sep 24, 2021 | 28.85 | 29.36 | 28.59 | 29.09 | 109,456 | +0.27(+0.94%) |
Sep 23, 2021 | 28.56 | 29.11 | 28.56 | 28.82 | 126,304 | +0.54(+1.92%) |
Sep 22, 2021 | 28.49 | 28.68 | 28.23 | 28.28 | 113,175 | +0.07(+0.23%) |
Sep 21, 2021 | 28.70 | 28.70 | 28.08 | 28.21 | 100,525 | -0.27(-0.95%) |
Sep 20, 2021 | 28.49 | 29.10 | 28.04 | 28.48 | 142,743 | -0.55(-1.90%) |
Sep 17, 2021 | 28.87 | 29.25 | 28.65 | 29.04 | 737,390 | +0.27(+0.94%) |
Sep 16, 2021 | 28.97 | 29.11 | 28.48 | 28.77 | 119,902 | -0.07(-0.23%) |
Sep 15, 2021 | 28.41 | 28.92 | 28.41 | 28.83 | 140,069 | +0.33(+1.15%) |
Sep 14, 2021 | 28.81 | 28.85 | 28.39 | 28.50 | 96,542 | -0.34(-1.17%) |
Sep 13, 2021 | 28.57 | 29.01 | 28.57 | 28.84 | 115,306 | +0.46(+1.62%) |
Sep 10, 2021 | 28.73 | 28.88 | 28.15 | 28.38 | 136,277 | -0.11(-0.39%) |
Sep 09, 2021 | 28.61 | 28.94 | 28.36 | 28.49 | 212,891 | +0.03(+0.10%) |
Sep 08, 2021 | 28.21 | 28.72 | 28.06 | 28.47 | 211,021 | +0.25(+0.90%) |
Sep 07, 2021 | 30.12 | 30.12 | 28.21 | 28.21 | 359,729 | -2.13(-7.01%) |
Sep 03, 2021 | 30.51 | 30.63 | 30.22 | 30.34 | 108,983 | -0.17(-0.55%) |
Sep 02, 2021 | 30.43 | 30.94 | 30.35 | 30.51 | 106,544 | +0.03(+0.09%) |