Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.82 | 24.02 | 22.91 | 23.06 | 312,787 | -1.05(-4.36%) |
Nov 29, 2021 | 24.84 | 24.84 | 24.04 | 24.11 | 138,808 | -0.56(-2.27%) |
Nov 26, 2021 | 24.93 | 24.95 | 24.14 | 24.67 | 128,172 | -0.75(-2.97%) |
Nov 24, 2021 | 25.44 | 25.53 | 25.21 | 25.43 | 81,993 | +0.02(+0.07%) |
Nov 23, 2021 | 25.60 | 25.87 | 25.39 | 25.41 | 133,220 | -0.18(-0.69%) |
Nov 22, 2021 | 25.15 | 25.86 | 25.15 | 25.59 | 112,241 | +0.53(+2.12%) |
Nov 19, 2021 | 25.30 | 25.46 | 25.04 | 25.06 | 109,595 | -0.48(-1.90%) |
Nov 18, 2021 | 25.72 | 25.55 | 25.46 | 25.54 | 111,402 | -0.31(-1.19%) |
Nov 17, 2021 | 26.46 | 26.46 | 25.69 | 25.85 | 132,717 | -0.70(-2.63%) |
Nov 16, 2021 | 26.96 | 27.00 | 26.52 | 26.55 | 139,593 | -0.38(-1.42%) |
Nov 15, 2021 | 27.09 | 27.19 | 26.63 | 26.93 | 130,320 | +0.07(+0.28%) |
Nov 12, 2021 | 27.30 | 27.50 | 26.83 | 26.85 | 117,892 | -0.27(-0.99%) |
Nov 11, 2021 | 27.06 | 27.17 | 26.94 | 27.12 | 78,344 | -0.05(-0.17%) |
Nov 10, 2021 | 27.08 | 27.17 | 97,635 | +0.25(+0.93%) | ||
Nov 09, 2021 | 27.06 | 27.25 | 26.67 | 26.92 | 119,781 | -0.10(-0.38%) |
Nov 08, 2021 | 27.47 | 27.91 | 26.89 | 27.02 | 174,018 | -0.52(-1.88%) |
Nov 05, 2021 | 27.05 | 27.82 | 26.85 | 27.54 | 227,022 | +0.81(+3.02%) |
Nov 04, 2021 | 27.59 | 27.65 | 26.42 | 26.73 | 337,148 | -0.89(-3.22%) |
Nov 03, 2021 | 30.54 | 31.14 | 27.19 | 27.62 | 591,643 | -3.70(-11.80%) |
Nov 02, 2021 | 31.41 | 31.47 | 30.98 | 31.32 | 84,767 | -0.14(-0.44%) |
Nov 01, 2021 | 31.17 | 31.49 | 31.08 | 31.46 | 90,363 | +0.43(+1.37%) |
Oct 29, 2021 | 30.93 | 31.16 | 30.82 | 31.03 | 85,722 | +0.05(+0.15%) |
Oct 28, 2021 | 30.75 | 31.11 | 30.73 | 30.99 | 65,716 | +0.29(+0.94%) |
Oct 27, 2021 | 30.87 | 31.09 | 30.58 | 30.70 | 77,979 | -0.33(-1.08%) |
Oct 26, 2021 | 31.49 | 31.01 | 31.03 | 79,832 | -0.46(-1.47%) | |
Oct 25, 2021 | 31.40 | 31.50 | 31.26 | 31.50 | 67,248 | +0.12(+0.38%) |
Oct 22, 2021 | 31.43 | 31.50 | 31.30 | 31.38 | 67,415 | +0.03(+0.09%) |
Oct 21, 2021 | 31.50 | 31.50 | 31.17 | 31.35 | 91,607 | -0.11(-0.35%) |
Oct 20, 2021 | 30.93 | 31.50 | 30.91 | 31.46 | 125,275 | +0.56(+1.80%) |
Oct 19, 2021 | 30.71 | 30.95 | 30.39 | 30.90 | 91,104 | +0.15(+0.48%) |
Oct 18, 2021 | 31.04 | 31.20 | 30.75 | 30.75 | 89,434 | -0.31(-0.98%) |
Oct 15, 2021 | 31.46 | 31.50 | 31.03 | 31.06 | 117,928 | -0.23(-0.74%) |
Oct 14, 2021 | 31.23 | 31.40 | 30.94 | 31.29 | 74,613 | +0.37(+1.20%) |
Oct 13, 2021 | 30.95 | 31.02 | 30.49 | 30.92 | 75,355 | -0.10(-0.33%) |
Oct 12, 2021 | 31.00 | 31.34 | 30.95 | 31.02 | 95,212 | +0.11(+0.36%) |
Oct 11, 2021 | 31.13 | 31.30 | 30.87 | 30.91 | 63,505 | -0.03(-0.09%) |
Oct 08, 2021 | 31.24 | 31.24 | 30.88 | 30.94 | 88,723 | -0.19(-0.60%) |
Oct 07, 2021 | 31.21 | 31.46 | 30.86 | 31.13 | 222,887 | +0.08(+0.27%) |
Oct 06, 2021 | 30.59 | 31.07 | 30.42 | 31.04 | 118,932 | +0.21(+0.69%) |
Oct 05, 2021 | 30.30 | 30.85 | 30.30 | 30.83 | 123,749 | +0.57(+1.90%) |
Oct 04, 2021 | 30.11 | 30.42 | 30.08 | 30.25 | 84,845 | +0.15(+0.49%) |
Oct 01, 2021 | 29.69 | 30.34 | 29.45 | 30.11 | 196,936 | +0.25(+0.84%) |
Sep 30, 2021 | 30.12 | 30.28 | 29.83 | 29.86 | 136,592 | -0.29(-0.95%) |
Sep 29, 2021 | 29.61 | 30.27 | 29.31 | 30.14 | 132,800 | +0.60(+2.04%) |
Sep 28, 2021 | 29.99 | 30.26 | 29.45 | 29.54 | 153,824 | -0.31(-1.06%) |
Sep 27, 2021 | 28.88 | 30.07 | 28.81 | 29.86 | 151,096 | +1.07(+3.70%) |
Sep 24, 2021 | 28.55 | 29.06 | 28.29 | 28.79 | 110,609 | +0.27(+0.94%) |
Sep 23, 2021 | 28.26 | 28.81 | 28.26 | 28.52 | 127,635 | +0.54(+1.92%) |
Sep 22, 2021 | 28.20 | 28.38 | 27.94 | 27.98 | 114,367 | +0.06(+0.23%) |
Sep 21, 2021 | 28.40 | 28.40 | 27.79 | 27.92 | 101,584 | -0.27(-0.95%) |
Sep 20, 2021 | 28.20 | 28.80 | 27.75 | 28.19 | 144,247 | -0.55(-1.90%) |
Sep 17, 2021 | 28.57 | 28.95 | 28.35 | 28.73 | 745,158 | +0.27(+0.94%) |
Sep 16, 2021 | 28.67 | 28.81 | 28.19 | 28.47 | 121,165 | -0.06(-0.23%) |
Sep 15, 2021 | 28.11 | 28.62 | 28.11 | 28.53 | 141,544 | +0.32(+1.15%) |
Sep 14, 2021 | 28.51 | 28.55 | 28.09 | 28.21 | 97,559 | -0.33(-1.17%) |
Sep 13, 2021 | 28.27 | 28.71 | 28.27 | 28.54 | 116,521 | +0.45(+1.62%) |
Sep 10, 2021 | 28.43 | 28.58 | 27.85 | 28.09 | 137,712 | -0.11(-0.39%) |
Sep 09, 2021 | 28.31 | 28.64 | 28.07 | 28.20 | 215,134 | +0.03(+0.10%) |
Sep 08, 2021 | 27.92 | 28.42 | 27.77 | 28.17 | 213,244 | +0.25(+0.90%) |
Sep 07, 2021 | 29.81 | 29.81 | 27.92 | 27.92 | 363,518 | -2.10(-7.01%) |
Sep 03, 2021 | 30.19 | 30.31 | 29.90 | 30.02 | 110,131 | -0.17(-0.55%) |
Sep 02, 2021 | 30.12 | 30.62 | 30.03 | 30.19 | 107,666 | +0.03(+0.09%) |