Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.31 | 26.97 | 25.82 | 26.58 | 322,441 | +0.02(+0.08%) |
Nov 29, 2021 | 27.30 | 27.30 | 26.17 | 26.56 | 233,588 | +0.40(+1.53%) |
Nov 26, 2021 | 26.69 | 26.80 | 25.42 | 26.16 | 225,370 | -1.24(-4.53%) |
Nov 24, 2021 | 27.23 | 27.46 | 26.90 | 27.40 | 133,658 | +0.23(+0.83%) |
Nov 23, 2021 | 26.74 | 27.28 | 26.52 | 27.17 | 303,977 | +0.29(+1.09%) |
Nov 22, 2021 | 26.82 | 27.36 | 26.55 | 26.88 | 333,716 | +0.28(+1.04%) |
Nov 19, 2021 | 26.33 | 27.15 | 26.30 | 26.60 | 233,926 | -0.03(-0.10%) |
Nov 18, 2021 | 26.94 | 26.80 | 26.60 | 26.63 | 240,176 | -0.06(-0.22%) |
Nov 17, 2021 | 26.94 | 27.06 | 26.58 | 26.69 | 217,033 | -0.29(-1.07%) |
Nov 16, 2021 | 26.72 | 27.17 | 26.55 | 26.98 | 208,216 | +0.06(+0.22%) |
Nov 15, 2021 | 27.12 | 27.43 | 26.83 | 26.92 | 389,624 | +0.11(+0.41%) |
Nov 12, 2021 | 27.35 | 27.47 | 26.80 | 26.81 | 232,853 | -0.32(-1.18%) |
Nov 11, 2021 | 26.89 | 27.61 | 26.83 | 27.13 | 180,236 | +0.30(+1.12%) |
Nov 10, 2021 | 26.84 | 26.83 | 212,641 | -0.26(-0.96%) | ||
Nov 09, 2021 | 27.33 | 27.48 | 26.90 | 27.09 | 204,665 | -0.12(-0.44%) |
Nov 08, 2021 | 27.46 | 27.74 | 27.05 | 27.21 | 185,860 | -0.11(-0.40%) |
Nov 05, 2021 | 27.44 | 27.66 | 27.00 | 27.32 | 265,216 | +0.13(+0.48%) |
Nov 04, 2021 | 27.44 | 27.48 | 26.50 | 27.19 | 499,752 | -0.26(-0.95%) |
Nov 03, 2021 | 26.50 | 27.99 | 26.14 | 27.45 | 1,041,383 | +2.45(+9.80%) |
Nov 02, 2021 | 24.97 | 25.19 | 24.61 | 25.00 | 1,322,136 | +0.08(+0.32%) |
Nov 01, 2021 | 24.43 | 25.27 | 24.29 | 24.92 | 327,631 | +0.63(+2.59%) |
Oct 29, 2021 | 24.05 | 24.39 | 23.90 | 24.29 | 229,214 | +0.23(+0.96%) |
Oct 28, 2021 | 23.37 | 24.08 | 24.06 | 363,857 | +1.02(+4.43%) | |
Oct 27, 2021 | 22.67 | 23.21 | 22.64 | 23.04 | 170,189 | +0.32(+1.41%) |
Oct 26, 2021 | 22.71 | 22.72 | 198,658 | +0.21(+0.93%) | ||
Oct 25, 2021 | 22.84 | 23.02 | 22.45 | 22.51 | 355,284 | -0.27(-1.19%) |
Oct 22, 2021 | 22.95 | 23.41 | 22.63 | 22.78 | 215,720 | -0.24(-1.04%) |
Oct 21, 2021 | 23.20 | 24.00 | 22.73 | 23.02 | 291,778 | -0.40(-1.71%) |
Oct 20, 2021 | 23.56 | 23.60 | 23.19 | 23.42 | 137,571 | -0.27(-1.14%) |
Oct 19, 2021 | 23.27 | 23.77 | 23.05 | 23.69 | 841,323 | +0.39(+1.67%) |
Oct 18, 2021 | 23.34 | 23.61 | 23.01 | 23.30 | 150,452 | -0.16(-0.68%) |
Oct 15, 2021 | 23.82 | 23.87 | 23.45 | 23.46 | 205,082 | -0.11(-0.47%) |
Oct 14, 2021 | 23.49 | 23.58 | 23.30 | 23.57 | 258,769 | +0.46(+1.99%) |
Oct 13, 2021 | 23.00 | 23.59 | 23.00 | 23.11 | 235,703 | +0.14(+0.61%) |
Oct 12, 2021 | 23.35 | 23.66 | 22.92 | 22.97 | 318,301 | -0.25(-1.08%) |
Oct 11, 2021 | 22.60 | 23.34 | 22.55 | 23.22 | 302,166 | +0.59(+2.61%) |
Oct 08, 2021 | 22.99 | 23.04 | 22.54 | 22.63 | 133,592 | -0.18(-0.79%) |
Oct 07, 2021 | 22.69 | 23.19 | 22.69 | 22.81 | 190,963 | +0.41(+1.83%) |
Oct 06, 2021 | 22.36 | 22.60 | 22.18 | 22.40 | 203,795 | -0.19(-0.84%) |
Oct 05, 2021 | 22.39 | 22.70 | 22.34 | 22.59 | 183,754 | +0.29(+1.30%) |
Oct 04, 2021 | 22.35 | 22.76 | 22.20 | 22.30 | 220,965 | -0.11(-0.49%) |
Oct 01, 2021 | 22.34 | 22.56 | 22.01 | 22.41 | 345,523 | +0.20(+0.90%) |
Sep 30, 2021 | 22.19 | 22.59 | 22.05 | 22.21 | 212,132 | +0.21(+0.95%) |
Sep 29, 2021 | 22.78 | 22.89 | 21.93 | 22.00 | 366,152 | -0.76(-3.34%) |
Sep 28, 2021 | 23.21 | 23.21 | 22.56 | 22.76 | 461,475 | -0.67(-2.86%) |
Sep 27, 2021 | 22.26 | 23.53 | 22.16 | 23.43 | 288,428 | +1.05(+4.69%) |
Sep 24, 2021 | 22.62 | 23.02 | 22.34 | 22.38 | 291,318 | -0.34(-1.50%) |
Sep 23, 2021 | 22.29 | 22.82 | 21.88 | 22.72 | 181,314 | +0.61(+2.76%) |
Sep 22, 2021 | 21.73 | 22.34 | 21.54 | 22.11 | 192,307 | +0.56(+2.60%) |
Sep 21, 2021 | 22.04 | 22.04 | 21.26 | 21.55 | 310,890 | -0.26(-1.19%) |
Sep 20, 2021 | 21.68 | 21.95 | 21.28 | 21.81 | 292,446 | -0.32(-1.45%) |
Sep 17, 2021 | 22.09 | 22.19 | 21.46 | 22.13 | 665,230 | -0.07(-0.32%) |
Sep 16, 2021 | 21.98 | 22.26 | 21.68 | 22.20 | 236,096 | +0.07(+0.32%) |
Sep 15, 2021 | 22.00 | 22.15 | 21.65 | 22.13 | 286,814 | +0.15(+0.68%) |
Sep 14, 2021 | 22.78 | 22.78 | 21.70 | 21.98 | 744,508 | -0.66(-2.92%) |
Sep 13, 2021 | 22.33 | 23.02 | 21.90 | 22.64 | 389,246 | -0.16(-0.70%) |
Sep 10, 2021 | 23.40 | 23.78 | 22.80 | 22.80 | 569,282 | -0.34(-1.47%) |
Sep 09, 2021 | 22.93 | 23.56 | 22.84 | 23.14 | 263,177 | +0.13(+0.56%) |
Sep 08, 2021 | 23.40 | 23.49 | 22.79 | 23.01 | 255,618 | -0.51(-2.17%) |
Sep 07, 2021 | 23.45 | 23.60 | 23.30 | 23.52 | 205,499 | +0.17(+0.73%) |
Sep 03, 2021 | 23.00 | 23.49 | 22.98 | 23.35 | 193,299 | +0.29(+1.26%) |
Sep 02, 2021 | 22.90 | 23.10 | 22.68 | 23.06 | 154,394 | +0.30(+1.32%) |