Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.96 | 24.98 | 24.92 | 24.96 | 1,072 | -0.30(-1.18%) |
Nov 29, 2021 | 25.61 | 25.65 | 25.26 | 25.26 | 886 | -0.10(-0.38%) |
Nov 26, 2021 | 25.71 | 25.71 | 25.05 | 25.35 | 802 | -0.95(-3.60%) |
Nov 24, 2021 | 26.51 | 26.51 | 26.29 | 26.30 | 1,531 | -0.37(-1.40%) |
Nov 23, 2021 | 26.46 | 26.67 | 26.46 | 26.67 | 1,404 | -0.28(-1.04%) |
Nov 22, 2021 | 27.43 | 27.43 | 26.93 | 26.95 | 1,492 | -0.70(-2.52%) |
Nov 19, 2021 | 28.28 | 28.28 | 27.65 | 27.65 | 696 | -0.81(-2.84%) |
Nov 18, 2021 | 28.38 | 28.46 | 28.46 | 28.46 | 1,045 | +0.02(+0.07%) |
Nov 17, 2021 | 29.03 | 29.03 | 28.30 | 28.44 | 41,173 | -0.57(-1.96%) |
Nov 16, 2021 | 29.54 | 29.54 | 28.98 | 29.01 | 2,118 | -1.09(-3.63%) |
Nov 15, 2021 | 30.08 | 30.26 | 30.01 | 30.10 | 1,955 | -0.05(-0.15%) |
Nov 12, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 391 | -0.32(-1.05%) |
Nov 11, 2021 | 30.68 | 30.84 | 30.47 | 30.47 | 1,385 | +0.09(+0.30%) |
Nov 10, 2021 | 31.17 | 30.38 | 30.38 | 1,209 | -0.67(-2.17%) | |
Nov 09, 2021 | 30.70 | 31.05 | 30.70 | 31.05 | 355 | +0.60(+1.97%) |
Nov 08, 2021 | 30.29 | 30.59 | 30.29 | 30.45 | 2,472 | +0.50(+1.67%) |
Nov 05, 2021 | 29.84 | 29.95 | 29.84 | 29.95 | 451 | +0.54(+1.84%) |
Nov 04, 2021 | 29.49 | 29.51 | 29.11 | 29.41 | 38,595 | +0.19(+0.65%) |
Nov 03, 2021 | 28.55 | 29.22 | 28.55 | 29.22 | 1,025 | +0.72(+2.53%) |
Nov 02, 2021 | 28.37 | 28.50 | 28.37 | 28.50 | 676 | +0.13(+0.45%) |
Nov 01, 2021 | 28.37 | 28.37 | 28.37 | 28.37 | 68 | +0.19(+0.66%) |
Oct 29, 2021 | 28.44 | 28.60 | 28.19 | 28.19 | 406 | -0.54(-1.89%) |
Oct 28, 2021 | 28.66 | 28.84 | 28.58 | 28.73 | 38,625 | -0.01(-0.04%) |
Oct 27, 2021 | 29.39 | 29.39 | 28.74 | 28.74 | 288 | -0.73(-2.47%) |
Oct 26, 2021 | 29.52 | 29.47 | 29.47 | 908 | -0.04(-0.12%) | |
Oct 25, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 278 | +0.57(+1.96%) |
Oct 22, 2021 | 28.91 | 28.94 | 28.91 | 28.94 | 368 | -0.36(-1.24%) |
Oct 21, 2021 | 29.35 | 29.36 | 29.30 | 29.30 | 520 | -0.32(-1.09%) |
Oct 20, 2021 | 29.63 | 29.66 | 29.61 | 29.63 | 1,703 | +0.50(+1.70%) |
Oct 19, 2021 | 29.18 | 29.18 | 29.13 | 29.13 | 214 | +0.06(+0.20%) |
Oct 18, 2021 | 28.62 | 29.07 | 28.62 | 29.07 | 1,962 | +0.30(+1.06%) |
Oct 15, 2021 | 28.53 | 28.87 | 28.53 | 28.77 | 40,860 | +0.44(+1.54%) |
Oct 14, 2021 | 28.28 | 28.33 | 28.28 | 28.33 | 215 | +0.28(+0.99%) |
Oct 13, 2021 | 27.93 | 28.06 | 27.93 | 28.06 | 1,404 | +0.33(+1.17%) |
Oct 12, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 16 | +0.03(+0.12%) |
Oct 11, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 56 | -0.08(-0.30%) |
Oct 08, 2021 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | -0.25(-0.90%) |
Oct 07, 2021 | 28.03 | 28.03 | 28.03 | 28.03 | 48 | +0.09(+0.33%) |
Oct 06, 2021 | 27.64 | 27.94 | 27.64 | 27.94 | 657 | -0.16(-0.58%) |
Oct 05, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 16 | +0.14(+0.51%) |
Oct 04, 2021 | 28.26 | 28.28 | 27.96 | 27.96 | 1,267 | -0.49(-1.74%) |
Oct 01, 2021 | 28.39 | 28.46 | 28.36 | 28.46 | 321 | -0.07(-0.23%) |
Sep 30, 2021 | 28.54 | 28.54 | 28.52 | 28.52 | 187 | +0.34(+1.19%) |
Sep 29, 2021 | 28.19 | 28.19 | 28.19 | 28.19 | 23 | -0.23(-0.80%) |
Sep 28, 2021 | 28.56 | 28.58 | 28.41 | 28.41 | 1,669 | -0.62(-2.13%) |
Sep 27, 2021 | 29.55 | 29.56 | 29.03 | 29.03 | 7,584 | -0.63(-2.12%) |
Sep 24, 2021 | 29.66 | 29.66 | 29.66 | 29.66 | 118 | -0.40(-1.32%) |
Sep 23, 2021 | 30.06 | 30.06 | 30.06 | 30.06 | 73 | +0.06(+0.21%) |
Sep 22, 2021 | 29.98 | 30.14 | 29.98 | 30.00 | 1,757 | +0.38(+1.27%) |
Sep 21, 2021 | 29.75 | 29.96 | 29.60 | 29.62 | 13,235 | +0.12(+0.42%) |
Sep 20, 2021 | 29.93 | 29.93 | 29.50 | 29.50 | 1,277 | -1.28(-4.15%) |
Sep 17, 2021 | 31.05 | 31.05 | 30.77 | 30.77 | 39,578 | -0.44(-1.41%) |
Sep 16, 2021 | 30.94 | 31.21 | 30.94 | 31.21 | 877 | -0.03(-0.09%) |
Sep 15, 2021 | 31.00 | 31.24 | 31.00 | 31.24 | 215 | +0.10(+0.32%) |
Sep 14, 2021 | 31.29 | 31.29 | 31.14 | 31.14 | 351 | -0.00(-0.01%) |
Sep 13, 2021 | 31.30 | 31.36 | 31.14 | 31.14 | 1,134 | +0.68(+2.24%) |
Sep 10, 2021 | 31.10 | 31.10 | 30.46 | 30.46 | 1,073 | -0.38(-1.24%) |
Sep 09, 2021 | 31.11 | 31.29 | 30.84 | 30.84 | 6,000 | -0.26(-0.84%) |
Sep 08, 2021 | 31.50 | 31.50 | 30.86 | 31.11 | 11,197 | -0.57(-1.80%) |
Sep 07, 2021 | 31.17 | 31.70 | 31.17 | 31.67 | 6,950 | +0.46(+1.48%) |
Sep 03, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.21(+0.68%) |
Sep 02, 2021 | 30.99 | 31.37 | 30.98 | 31.00 | 20,496 | -0.14(-0.45%) |