Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.64 | 27.72 | 26.40 | 27.60 | 57,608 | +0.48(+1.77%) |
Nov 29, 2021 | 28.44 | 28.44 | 26.88 | 27.12 | 49,457 | -1.08(-3.83%) |
Nov 26, 2021 | 28.20 | 28.80 | 27.12 | 28.20 | 60,765 | +0.36(+1.29%) |
Nov 24, 2021 | 27.36 | 28.20 | 27.00 | 27.84 | 541,284 | +0.36(+1.31%) |
Nov 23, 2021 | 27.00 | 27.84 | 26.28 | 27.48 | 73,265 | +0.48(+1.78%) |
Nov 22, 2021 | 28.32 | 28.32 | 27.00 | 27.00 | 71,637 | -0.60(-2.17%) |
Nov 19, 2021 | 28.56 | 28.91 | 27.36 | 27.60 | 69,193 | -0.72(-2.54%) |
Nov 18, 2021 | 30.12 | 28.68 | 28.20 | 28.32 | 189,256 | -1.56(-5.22%) |
Nov 17, 2021 | 31.44 | 31.44 | 29.64 | 29.88 | 92,175 | -1.32(-4.23%) |
Nov 16, 2021 | 33.36 | 33.36 | 30.84 | 31.20 | 162,902 | -2.52(-7.47%) |
Nov 15, 2021 | 34.20 | 34.32 | 33.24 | 33.72 | 70,453 | -1.08(-3.10%) |
Nov 12, 2021 | 35.28 | 36.24 | 34.38 | 34.80 | 127,870 | +0.12(+0.35%) |
Nov 11, 2021 | 35.16 | 35.40 | 34.08 | 34.68 | 183,306 | -0.84(-2.36%) |
Nov 10, 2021 | 36.84 | 35.52 | 186,606 | -0.96(-2.63%) | ||
Nov 09, 2021 | 37.56 | 37.80 | 36.30 | 36.48 | 69,187 | -0.96(-2.56%) |
Nov 08, 2021 | 37.44 | 37.86 | 36.96 | 37.44 | 21,558 | +0.12(+0.32%) |
Nov 05, 2021 | 38.04 | 38.64 | 36.96 | 37.32 | 31,953 | -0.72(-1.89%) |
Nov 04, 2021 | 38.88 | 39.06 | 38.04 | 38.04 | 15,056 | -0.84(-2.16%) |
Nov 03, 2021 | 38.16 | 39.18 | 37.80 | 38.88 | 28,341 | +0.48(+1.25%) |
Nov 02, 2021 | 38.40 | 38.40 | 37.44 | 38.40 | 27,190 | +0.24(+0.63%) |
Nov 01, 2021 | 37.56 | 38.52 | 37.80 | 38.16 | 27,642 | +0.36(+0.95%) |
Oct 29, 2021 | 37.80 | 38.52 | 37.70 | 37.80 | 10,757 | -0.36(-0.94%) |
Oct 28, 2021 | 37.44 | 38.34 | 37.08 | 38.16 | 29,922 | +0.96(+2.58%) |
Oct 27, 2021 | 36.72 | 37.44 | 36.72 | 37.20 | 30,483 | +0.24(+0.65%) |
Oct 26, 2021 | 37.44 | 36.96 | 31,004 | -0.12(-0.32%) | ||
Oct 25, 2021 | 37.68 | 37.92 | 36.84 | 37.08 | 20,672 | -0.48(-1.28%) |
Oct 22, 2021 | 38.64 | 38.76 | 36.84 | 37.56 | 60,971 | -1.20(-3.10%) |
Oct 21, 2021 | 38.88 | 39.24 | 38.40 | 38.76 | 22,210 | -0.24(-0.62%) |
Oct 20, 2021 | 38.76 | 39.48 | 38.76 | 39.00 | 20,205 | +0.00(+0.00%) |
Oct 19, 2021 | 38.64 | 39.06 | 38.34 | 39.00 | 29,022 | +0.48(+1.25%) |
Oct 18, 2021 | 39.12 | 39.42 | 37.38 | 38.52 | 60,104 | -0.60(-1.53%) |
Oct 15, 2021 | 39.36 | 39.48 | 38.52 | 39.12 | 29,067 | -0.12(-0.31%) |
Oct 14, 2021 | 39.96 | 40.02 | 39.00 | 39.24 | 44,140 | -0.60(-1.51%) |
Oct 13, 2021 | 39.84 | 40.62 | 39.60 | 39.84 | 37,102 | -0.12(-0.30%) |
Oct 12, 2021 | 39.60 | 40.20 | 39.12 | 39.96 | 38,586 | +0.72(+1.83%) |
Oct 11, 2021 | 39.72 | 39.72 | 39.06 | 39.24 | 34,990 | -0.24(-0.61%) |
Oct 08, 2021 | 39.60 | 39.60 | 38.76 | 39.48 | 37,233 | -0.12(-0.30%) |
Oct 07, 2021 | 39.48 | 39.72 | 39.00 | 39.60 | 40,138 | +0.00(+0.00%) |
Oct 06, 2021 | 39.48 | 40.44 | 38.40 | 39.60 | 61,451 | -0.36(-0.90%) |
Oct 05, 2021 | 41.04 | 41.16 | 39.12 | 39.96 | 62,738 | -1.08(-2.63%) |
Oct 04, 2021 | 41.16 | 41.40 | 40.44 | 41.04 | 42,801 | -0.48(-1.16%) |
Oct 01, 2021 | 41.64 | 42.12 | 40.98 | 41.52 | 55,724 | -0.24(-0.57%) |
Sep 30, 2021 | 41.64 | 42.00 | 41.04 | 41.76 | 37,914 | +0.00(+0.00%) |
Sep 29, 2021 | 42.00 | 42.00 | 41.28 | 41.76 | 39,113 | -0.12(-0.29%) |
Sep 28, 2021 | 41.88 | 42.24 | 41.34 | 41.88 | 38,541 | -0.12(-0.29%) |
Sep 27, 2021 | 40.68 | 42.60 | 40.34 | 42.00 | 53,717 | +1.56(+3.86%) |
Sep 24, 2021 | 39.00 | 41.04 | 38.76 | 40.44 | 49,062 | +0.84(+2.12%) |
Sep 23, 2021 | 39.12 | 39.60 | 39.00 | 39.60 | 34,951 | +0.48(+1.23%) |
Sep 22, 2021 | 38.76 | 39.36 | 38.76 | 39.12 | 27,361 | +0.24(+0.62%) |
Sep 21, 2021 | 38.88 | 39.48 | 38.76 | 38.88 | 47,763 | -0.12(-0.31%) |
Sep 20, 2021 | 38.64 | 39.24 | 37.74 | 39.00 | 38,437 | +0.24(+0.62%) |
Sep 17, 2021 | 38.40 | 39.18 | 38.40 | 38.76 | 56,845 | +0.12(+0.31%) |
Sep 16, 2021 | 38.64 | 38.76 | 37.92 | 38.64 | 29,485 | +0.24(+0.63%) |
Sep 15, 2021 | 38.88 | 39.12 | 38.03 | 38.40 | 57,461 | -0.72(-1.84%) |
Sep 14, 2021 | 39.48 | 40.32 | 38.10 | 39.12 | 76,928 | -0.48(-1.21%) |
Sep 13, 2021 | 38.64 | 41.64 | 37.86 | 39.60 | 85,186 | +0.84(+2.17%) |
Sep 10, 2021 | 38.04 | 39.12 | 37.08 | 38.76 | 62,599 | +1.08(+2.87%) |
Sep 09, 2021 | 37.56 | 38.04 | 37.08 | 37.68 | 71,860 | -0.24(-0.63%) |
Sep 08, 2021 | 38.64 | 38.82 | 37.44 | 37.92 | 69,725 | -0.66(-1.71%) |
Sep 07, 2021 | 38.76 | 39.11 | 37.80 | 38.58 | 89,013 | -0.54(-1.38%) |
Sep 03, 2021 | 39.00 | 39.36 | 38.07 | 39.12 | 101,097 | -0.12(-0.31%) |
Sep 02, 2021 | 37.80 | 39.60 | 37.08 | 39.24 | 349,791 | -7.56(-16.15%) |