Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.44 | 29.16 | 28.44 | 28.91 | 2,963,737 | +1.27(+4.60%) |
Nov 29, 2021 | 27.10 | 27.81 | 26.99 | 27.64 | 1,382,641 | -0.50(-1.77%) |
Nov 26, 2021 | 27.38 | 28.37 | 27.32 | 28.14 | 1,737,137 | +1.84(+6.98%) |
Nov 24, 2021 | 25.35 | 26.33 | 25.27 | 26.30 | 926,870 | +1.15(+4.56%) |
Nov 23, 2021 | 25.87 | 25.98 | 25.13 | 25.15 | 1,229,624 | -1.12(-4.26%) |
Nov 22, 2021 | 26.69 | 26.83 | 26.00 | 26.27 | 1,108,768 | -0.97(-3.55%) |
Nov 19, 2021 | 26.82 | 27.35 | 26.80 | 27.24 | 1,175,429 | +0.91(+3.45%) |
Nov 18, 2021 | 25.95 | 26.38 | 25.93 | 26.33 | 908,517 | +0.21(+0.81%) |
Nov 17, 2021 | 25.22 | 26.12 | 25.16 | 26.12 | 1,525,538 | +0.62(+2.44%) |
Nov 16, 2021 | 25.80 | 26.16 | 25.35 | 25.50 | 1,281,495 | -0.20(-0.78%) |
Nov 15, 2021 | 26.46 | 26.50 | 25.55 | 25.70 | 1,486,879 | -1.00(-3.73%) |
Nov 12, 2021 | 27.08 | 27.32 | 26.37 | 26.69 | 847,974 | -0.38(-1.41%) |
Nov 11, 2021 | 27.34 | 27.42 | 27.00 | 27.08 | 543,099 | -0.11(-0.39%) |
Nov 10, 2021 | 28.68 | 27.18 | 2,574,662 | -1.55(-5.39%) | ||
Nov 09, 2021 | 28.66 | 29.19 | 28.57 | 28.73 | 1,220,772 | +1.03(+3.73%) |
Nov 08, 2021 | 27.65 | 27.81 | 27.39 | 27.70 | 1,083,828 | -0.11(-0.38%) |
Nov 05, 2021 | 27.39 | 27.98 | 27.20 | 27.80 | 1,078,307 | +1.19(+4.46%) |
Nov 04, 2021 | 26.00 | 26.78 | 25.98 | 26.62 | 1,397,509 | +0.78(+3.00%) |
Nov 03, 2021 | 27.05 | 27.13 | 25.83 | 25.84 | 1,417,426 | -0.79(-2.98%) |
Nov 02, 2021 | 26.33 | 26.92 | 26.33 | 26.64 | 970,555 | +0.33(+1.27%) |
Nov 01, 2021 | 25.98 | 26.46 | 25.98 | 26.30 | 1,218,400 | -0.62(-2.31%) |
Oct 29, 2021 | 26.23 | 27.05 | 26.14 | 26.92 | 1,515,594 | +0.31(+1.15%) |
Oct 28, 2021 | 26.96 | 27.25 | 26.44 | 26.62 | 1,444,030 | -0.31(-1.14%) |
Oct 27, 2021 | 26.22 | 27.14 | 25.98 | 26.92 | 1,213,752 | +1.39(+5.43%) |
Oct 26, 2021 | 25.29 | 25.54 | 25.54 | 576,658 | +0.64(+2.58%) | |
Oct 25, 2021 | 24.78 | 25.11 | 24.77 | 24.89 | 632,282 | -0.10(-0.38%) |
Oct 22, 2021 | 24.67 | 25.16 | 24.57 | 24.99 | 1,014,141 | +0.73(+3.00%) |
Oct 21, 2021 | 24.44 | 24.53 | 24.06 | 24.26 | 1,379,810 | -0.06(-0.24%) |
Oct 20, 2021 | 24.60 | 24.81 | 24.22 | 24.32 | 1,619,460 | -0.55(-2.19%) |
Oct 19, 2021 | 25.32 | 25.36 | 24.81 | 24.87 | 800,524 | -1.00(-3.85%) |
Oct 18, 2021 | 25.52 | 26.05 | 25.29 | 25.86 | 607,276 | +0.30(+1.16%) |
Oct 15, 2021 | 25.52 | 25.58 | 25.24 | 25.56 | 541,193 | -0.43(-1.66%) |
Oct 14, 2021 | 25.73 | 26.03 | 25.50 | 26.00 | 727,601 | +0.28(+1.08%) |
Oct 13, 2021 | 25.35 | 25.80 | 25.32 | 25.72 | 1,745,336 | +0.76(+3.03%) |
Oct 12, 2021 | 24.32 | 25.02 | 24.25 | 24.96 | 2,088,134 | +1.20(+5.03%) |
Oct 11, 2021 | 23.79 | 23.94 | 23.73 | 23.77 | 1,549,594 | -0.16(-0.68%) |
Oct 08, 2021 | 24.13 | 24.18 | 23.77 | 23.93 | 1,367,659 | -0.54(-2.19%) |
Oct 07, 2021 | 24.64 | 24.68 | 24.30 | 24.46 | 1,272,536 | -0.77(-3.03%) |
Oct 06, 2021 | 25.19 | 25.42 | 25.07 | 25.23 | 945,547 | +0.36(+1.46%) |
Oct 05, 2021 | 25.37 | 25.41 | 24.77 | 24.87 | 1,074,657 | -0.70(-2.73%) |
Oct 04, 2021 | 25.40 | 25.82 | 25.11 | 25.56 | 1,613,606 | -0.18(-0.71%) |
Oct 01, 2021 | 25.48 | 25.80 | 25.17 | 25.75 | 1,533,156 | +0.60(+2.40%) |
Sep 30, 2021 | 25.03 | 25.23 | 24.80 | 25.14 | 2,379,073 | -0.05(-0.19%) |
Sep 29, 2021 | 25.39 | 25.71 | 24.84 | 25.19 | 1,982,436 | +0.17(+0.69%) |
Sep 28, 2021 | 25.14 | 25.55 | 24.79 | 25.02 | 2,108,122 | -1.26(-4.81%) |
Sep 27, 2021 | 26.09 | 26.52 | 26.00 | 26.28 | 1,452,376 | -0.29(-1.08%) |
Sep 24, 2021 | 27.09 | 27.09 | 26.45 | 26.57 | 1,595,133 | -0.78(-2.87%) |
Sep 23, 2021 | 28.53 | 28.54 | 27.35 | 27.35 | 2,307,275 | -1.97(-6.72%) |
Sep 22, 2021 | 28.81 | 29.34 | 28.59 | 29.32 | 2,312,045 | +0.47(+1.62%) |
Sep 21, 2021 | 28.75 | 28.88 | 28.44 | 28.86 | 1,098,646 | -0.07(-0.25%) |
Sep 20, 2021 | 28.65 | 29.11 | 28.47 | 28.93 | 2,058,622 | +1.05(+3.77%) |
Sep 17, 2021 | 27.88 | 27.98 | 27.62 | 27.87 | 862,296 | -0.44(-1.55%) |
Sep 16, 2021 | 28.16 | 28.60 | 28.07 | 28.31 | 1,007,379 | -0.37(-1.30%) |
Sep 15, 2021 | 29.04 | 29.07 | 28.31 | 28.69 | 1,151,511 | -0.29(-0.99%) |
Sep 14, 2021 | 28.22 | 29.24 | 28.13 | 28.98 | 1,461,258 | +0.96(+3.41%) |
Sep 13, 2021 | 27.81 | 28.08 | 27.77 | 28.02 | 1,043,844 | +0.53(+1.91%) |
Sep 10, 2021 | 27.78 | 27.91 | 27.34 | 27.49 | 1,148,872 | -0.73(-2.58%) |
Sep 09, 2021 | 27.38 | 28.31 | 27.19 | 28.22 | 1,422,433 | +0.97(+3.55%) |
Sep 08, 2021 | 27.10 | 27.38 | 26.95 | 27.25 | 1,008,470 | +0.55(+2.04%) |
Sep 07, 2021 | 26.88 | 27.02 | 26.55 | 26.71 | 1,454,052 | -0.72(-2.62%) |
Sep 03, 2021 | 27.44 | 27.57 | 27.26 | 27.43 | 924,449 | -0.73(-2.58%) |
Sep 02, 2021 | 28.01 | 28.17 | 27.72 | 28.15 | 939,437 | +0.36(+1.31%) |