Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 5,743 | -0.20(-0.80%) |
Nov 29, 2021 | 26.00 | 26.20 | 25.00 | 25.00 | 5,528 | -1.00(-3.85%) |
Nov 26, 2021 | 26.60 | 26.77 | 25.60 | 26.00 | 5,252 | -0.60(-2.26%) |
Nov 24, 2021 | 26.00 | 27.00 | 25.60 | 26.60 | 8,422 | +0.60(+2.31%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.00 | 26.00 | 7,079 | -1.00(-3.70%) |
Nov 22, 2021 | 28.20 | 28.20 | 26.40 | 27.00 | 11,745 | -0.60(-2.17%) |
Nov 19, 2021 | 28.60 | 28.80 | 27.20 | 27.60 | 7,355 | -0.60(-2.13%) |
Nov 18, 2021 | 30.40 | 29.10 | 28.20 | 28.20 | 17,831 | -1.80(-6.00%) |
Nov 17, 2021 | 30.60 | 31.16 | 30.00 | 30.00 | 9,022 | -1.00(-3.23%) |
Nov 16, 2021 | 31.40 | 31.40 | 30.00 | 31.00 | 4,017 | -0.40(-1.27%) |
Nov 15, 2021 | 31.20 | 31.60 | 31.00 | 31.40 | 2,021 | -0.20(-0.63%) |
Nov 12, 2021 | 31.40 | 31.60 | 30.52 | 31.60 | 2,263 | +0.00(+0.00%) |
Nov 11, 2021 | 30.40 | 32.40 | 30.40 | 31.60 | 5,964 | +0.60(+1.94%) |
Nov 10, 2021 | 32.00 | 31.00 | 31.00 | 10,222 | -2.00(-6.06%) | |
Nov 09, 2021 | 33.00 | 33.26 | 31.42 | 33.00 | 3,680 | +0.40(+1.23%) |
Nov 08, 2021 | 31.00 | 33.70 | 31.00 | 32.60 | 14,020 | +1.00(+3.16%) |
Nov 05, 2021 | 30.40 | 32.20 | 30.00 | 31.60 | 7,518 | +0.80(+2.60%) |
Nov 04, 2021 | 30.20 | 31.20 | 30.20 | 30.80 | 3,598 | +0.60(+1.99%) |
Nov 03, 2021 | 30.40 | 31.20 | 30.01 | 30.20 | 6,043 | -0.20(-0.66%) |
Nov 02, 2021 | 30.00 | 30.40 | 30.00 | 30.40 | 3,401 | +0.00(+0.00%) |
Nov 01, 2021 | 29.40 | 30.70 | 29.20 | 30.40 | 7,321 | +1.00(+3.40%) |
Oct 29, 2021 | 29.80 | 30.40 | 29.40 | 29.40 | 5,456 | -0.20(-0.68%) |
Oct 28, 2021 | 30.00 | 31.60 | 29.20 | 29.60 | 12,503 | -1.00(-3.27%) |
Oct 27, 2021 | 29.60 | 31.80 | 28.80 | 30.60 | 62,321 | +1.00(+3.38%) |
Oct 26, 2021 | 28.60 | 29.60 | 240,707 | +0.40(+1.37%) | ||
Oct 25, 2021 | 29.60 | 29.80 | 28.60 | 29.20 | 5,103 | -0.42(-1.43%) |
Oct 22, 2021 | 29.80 | 30.60 | 29.60 | 29.62 | 1,592 | -0.58(-1.91%) |
Oct 21, 2021 | 30.20 | 31.20 | 29.80 | 30.20 | 1,918 | -0.20(-0.66%) |
Oct 20, 2021 | 30.60 | 31.00 | 29.87 | 30.40 | 1,049 | -0.60(-1.94%) |
Oct 19, 2021 | 30.40 | 31.00 | 29.65 | 31.00 | 2,255 | +0.85(+2.83%) |
Oct 18, 2021 | 29.60 | 30.40 | 29.20 | 30.15 | 3,894 | +0.55(+1.84%) |
Oct 15, 2021 | 29.80 | 29.80 | 29.40 | 29.60 | 1,067 | -0.20(-0.67%) |
Oct 14, 2021 | 29.60 | 29.80 | 29.20 | 29.80 | 3,306 | +0.20(+0.68%) |
Oct 13, 2021 | 29.40 | 29.80 | 29.20 | 29.60 | 1,666 | -0.20(-0.67%) |
Oct 12, 2021 | 29.80 | 29.80 | 29.40 | 29.80 | 1,891 | +0.10(+0.34%) |
Oct 11, 2021 | 29.20 | 30.00 | 29.20 | 29.70 | 4,445 | +0.10(+0.34%) |
Oct 08, 2021 | 30.20 | 30.20 | 29.20 | 29.60 | 3,375 | -0.20(-0.67%) |
Oct 07, 2021 | 30.60 | 30.60 | 29.60 | 29.80 | 4,268 | -0.60(-1.97%) |
Oct 06, 2021 | 30.00 | 30.40 | 29.40 | 30.40 | 3,004 | +0.40(+1.33%) |
Oct 05, 2021 | 30.20 | 30.42 | 29.60 | 30.00 | 2,254 | +0.20(+0.67%) |
Oct 04, 2021 | 31.20 | 31.20 | 29.60 | 29.80 | 2,599 | -0.40(-1.32%) |
Oct 01, 2021 | 30.60 | 31.56 | 30.00 | 30.20 | 1,751 | +0.00(+0.00%) |
Sep 30, 2021 | 30.40 | 30.80 | 30.00 | 30.20 | 3,242 | +0.00(+0.00%) |
Sep 29, 2021 | 31.00 | 31.37 | 30.20 | 30.20 | 5,378 | -0.80(-2.58%) |
Sep 28, 2021 | 31.00 | 31.70 | 31.00 | 31.00 | 2,350 | -0.40(-1.27%) |
Sep 27, 2021 | 31.40 | 32.40 | 31.00 | 31.40 | 7,010 | +0.20(+0.64%) |
Sep 24, 2021 | 30.80 | 31.60 | 30.80 | 31.20 | 2,656 | +0.20(+0.65%) |
Sep 23, 2021 | 31.00 | 31.20 | 30.69 | 31.00 | 1,975 | +0.00(+0.00%) |
Sep 22, 2021 | 31.20 | 32.00 | 30.40 | 31.00 | 14,645 | -0.20(-0.64%) |
Sep 21, 2021 | 31.40 | 31.80 | 30.80 | 31.20 | 2,428 | +0.00(+0.00%) |
Sep 20, 2021 | 31.80 | 33.00 | 30.80 | 31.20 | 4,767 | -1.80(-5.45%) |
Sep 17, 2021 | 32.00 | 33.00 | 31.40 | 33.00 | 3,480 | +1.40(+4.43%) |
Sep 16, 2021 | 31.60 | 32.43 | 31.20 | 31.60 | 3,508 | -0.20(-0.63%) |
Sep 15, 2021 | 32.80 | 32.98 | 31.00 | 31.80 | 4,693 | -1.00(-3.05%) |
Sep 14, 2021 | 34.00 | 34.17 | 32.80 | 32.80 | 3,437 | -1.40(-4.09%) |
Sep 13, 2021 | 33.80 | 34.80 | 33.23 | 34.20 | 2,478 | +0.20(+0.59%) |
Sep 10, 2021 | 33.60 | 34.78 | 33.40 | 34.00 | 6,515 | -0.40(-1.16%) |
Sep 09, 2021 | 33.40 | 35.60 | 33.40 | 34.40 | 6,648 | +1.40(+4.24%) |
Sep 08, 2021 | 33.80 | 33.80 | 32.60 | 33.00 | 3,091 | -0.80(-2.37%) |
Sep 07, 2021 | 33.80 | 34.60 | 33.00 | 33.80 | 3,131 | +0.00(+0.00%) |
Sep 03, 2021 | 33.80 | 34.20 | 33.43 | 33.80 | 2,461 | +0.00(+0.00%) |
Sep 02, 2021 | 33.60 | 34.60 | 33.20 | 33.80 | 6,409 | +0.20(+0.60%) |