Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.29 | 27.91 | 24.14 | 26.35 | 175,018 | -1.32(-4.76%) |
Nov 29, 2021 | 27.48 | 28.05 | 26.92 | 27.67 | 61,404 | +1.08(+4.07%) |
Nov 26, 2021 | 28.42 | 29.17 | 26.54 | 26.59 | 100,432 | -3.06(-10.32%) |
Nov 24, 2021 | 29.36 | 30.21 | 28.99 | 29.65 | 24,774 | +0.00(+0.00%) |
Nov 23, 2021 | 30.68 | 31.25 | 29.36 | 29.65 | 33,438 | -0.85(-2.78%) |
Nov 22, 2021 | 30.96 | 31.25 | 29.88 | 30.49 | 37,325 | -0.38(-1.22%) |
Nov 19, 2021 | 31.72 | 32.19 | 30.40 | 30.87 | 58,612 | -1.51(-4.65%) |
Nov 18, 2021 | 33.58 | 32.56 | 32.28 | 32.37 | 51,772 | -1.11(-3.32%) |
Nov 17, 2021 | 34.04 | 34.23 | 33.30 | 33.49 | 38,784 | -0.65(-1.90%) |
Nov 16, 2021 | 34.51 | 34.88 | 32.84 | 34.14 | 48,610 | -0.56(-1.60%) |
Nov 15, 2021 | 35.16 | 35.16 | 33.20 | 34.69 | 52,451 | -0.28(-0.80%) |
Nov 12, 2021 | 35.16 | 36.46 | 34.83 | 34.97 | 53,956 | -0.09(-0.26%) |
Nov 11, 2021 | 33.95 | 35.34 | 33.67 | 35.06 | 54,341 | +1.11(+3.28%) |
Nov 10, 2021 | 34.14 | 33.95 | 42,682 | -0.46(-1.35%) | ||
Nov 09, 2021 | 34.97 | 35.16 | 31.08 | 34.42 | 174,019 | -1.67(-4.63%) |
Nov 08, 2021 | 35.16 | 36.27 | 34.60 | 36.09 | 83,842 | +1.21(+3.46%) |
Nov 05, 2021 | 34.23 | 36.09 | 34.00 | 34.88 | 71,688 | +1.95(+5.92%) |
Nov 04, 2021 | 33.77 | 35.62 | 32.75 | 32.93 | 110,794 | +0.19(+0.57%) |
Nov 03, 2021 | 30.24 | 33.21 | 30.24 | 32.75 | 53,495 | +1.86(+6.01%) |
Nov 02, 2021 | 30.70 | 31.16 | 29.31 | 30.89 | 39,086 | +0.00(+0.00%) |
Nov 01, 2021 | 29.50 | 32.65 | 29.50 | 30.89 | 105,280 | +1.39(+4.72%) |
Oct 29, 2021 | 30.15 | 30.24 | 28.85 | 29.50 | 44,255 | -0.56(-1.85%) |
Oct 28, 2021 | 28.94 | 30.15 | 28.94 | 30.06 | 40,535 | +0.83(+2.86%) |
Oct 27, 2021 | 29.68 | 30.15 | 28.48 | 29.22 | 87,505 | -0.74(-2.48%) |
Oct 26, 2021 | 30.61 | 29.96 | 28,173 | -0.65(-2.12%) | ||
Oct 25, 2021 | 30.24 | 30.98 | 29.78 | 30.61 | 34,595 | +0.09(+0.30%) |
Oct 22, 2021 | 31.17 | 31.28 | 29.22 | 30.52 | 67,510 | -0.37(-1.20%) |
Oct 21, 2021 | 31.54 | 32.84 | 30.70 | 30.89 | 44,090 | -0.74(-2.35%) |
Oct 20, 2021 | 33.77 | 33.77 | 31.45 | 31.63 | 75,818 | -1.67(-5.01%) |
Oct 19, 2021 | 33.21 | 33.49 | 31.91 | 33.30 | 45,865 | -0.09(-0.28%) |
Oct 18, 2021 | 32.93 | 33.63 | 32.51 | 33.39 | 39,985 | +0.37(+1.12%) |
Oct 15, 2021 | 33.77 | 34.14 | 32.58 | 33.02 | 42,259 | -0.19(-0.56%) |
Oct 14, 2021 | 32.28 | 33.49 | 31.68 | 33.21 | 45,224 | +1.11(+3.47%) |
Oct 13, 2021 | 31.91 | 33.21 | 31.08 | 32.10 | 69,847 | -0.09(-0.29%) |
Oct 12, 2021 | 30.33 | 32.56 | 30.17 | 32.19 | 76,211 | +2.32(+7.76%) |
Oct 11, 2021 | 35.25 | 35.25 | 29.41 | 29.87 | 202,721 | -5.10(-14.59%) |
Oct 08, 2021 | 33.67 | 35.34 | 33.30 | 34.97 | 58,168 | +1.58(+4.72%) |
Oct 07, 2021 | 33.67 | 34.51 | 33.02 | 33.39 | 42,161 | +0.09(+0.28%) |
Oct 06, 2021 | 33.21 | 33.95 | 32.56 | 33.30 | 51,878 | -0.46(-1.37%) |
Oct 05, 2021 | 35.44 | 35.44 | 33.21 | 33.77 | 69,427 | -1.11(-3.19%) |
Oct 04, 2021 | 34.32 | 36.83 | 33.49 | 34.88 | 131,639 | +0.83(+2.45%) |
Oct 01, 2021 | 33.30 | 34.51 | 32.42 | 34.04 | 92,384 | +1.02(+3.09%) |
Sep 30, 2021 | 32.28 | 33.49 | 31.63 | 33.02 | 77,268 | +0.93(+2.89%) |
Sep 29, 2021 | 34.79 | 34.79 | 32.00 | 32.10 | 87,646 | -2.88(-8.22%) |
Sep 28, 2021 | 34.88 | 36.64 | 33.91 | 34.97 | 168,094 | -0.28(-0.79%) |
Sep 27, 2021 | 32.28 | 35.62 | 31.91 | 35.25 | 196,128 | +3.43(+10.79%) |
Sep 24, 2021 | 31.26 | 32.28 | 30.33 | 31.82 | 64,898 | +0.37(+1.18%) |
Sep 23, 2021 | 30.33 | 31.73 | 30.15 | 31.45 | 90,091 | +1.39(+4.63%) |
Sep 22, 2021 | 28.85 | 30.24 | 28.48 | 30.06 | 103,493 | +1.76(+6.23%) |
Sep 21, 2021 | 27.83 | 28.94 | 26.44 | 28.29 | 120,543 | +1.02(+3.74%) |
Sep 20, 2021 | 25.79 | 27.55 | 25.23 | 27.27 | 111,382 | +0.09(+0.34%) |
Sep 17, 2021 | 25.05 | 28.01 | 24.77 | 27.18 | 172,204 | +2.13(+8.52%) |
Sep 16, 2021 | 23.84 | 25.28 | 23.38 | 25.05 | 123,481 | +1.11(+4.65%) |
Sep 15, 2021 | 24.21 | 24.30 | 23.65 | 23.93 | 55,676 | -0.28(-1.15%) |
Sep 14, 2021 | 25.23 | 25.51 | 24.12 | 24.21 | 90,918 | -0.65(-2.61%) |
Sep 13, 2021 | 23.19 | 25.70 | 22.82 | 24.86 | 135,482 | +2.04(+8.94%) |
Sep 10, 2021 | 23.19 | 23.47 | 22.63 | 22.82 | 64,763 | -0.28(-1.20%) |
Sep 09, 2021 | 23.38 | 24.21 | 22.82 | 23.10 | 91,092 | -0.65(-2.73%) |
Sep 08, 2021 | 24.40 | 25.09 | 22.63 | 23.75 | 202,422 | +0.46(+1.99%) |
Sep 07, 2021 | 23.19 | 24.40 | 22.82 | 23.28 | 94,594 | +0.46(+2.03%) |
Sep 03, 2021 | 23.01 | 23.47 | 22.36 | 22.82 | 57,474 | -0.19(-0.81%) |
Sep 02, 2021 | 23.93 | 24.03 | 22.91 | 23.01 | 51,946 | -0.56(-2.36%) |