Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.00 | 23.85 | 22.62 | 23.21 | 3,074,086 | +0.15(+0.65%) |
Nov 29, 2021 | 23.73 | 23.87 | 22.30 | 23.06 | 2,727,996 | -0.26(-1.11%) |
Nov 26, 2021 | 22.86 | 23.73 | 22.80 | 23.32 | 1,407,216 | -0.07(-0.30%) |
Nov 24, 2021 | 22.50 | 23.47 | 21.67 | 23.39 | 2,394,964 | +0.52(+2.27%) |
Nov 23, 2021 | 23.01 | 23.49 | 22.15 | 22.87 | 2,945,739 | +0.19(+0.84%) |
Nov 22, 2021 | 26.30 | 26.34 | 22.66 | 22.68 | 3,944,985 | -3.60(-13.71%) |
Nov 19, 2021 | 25.33 | 27.22 | 24.95 | 26.28 | 3,779,394 | +1.18(+4.71%) |
Nov 18, 2021 | 27.34 | 25.34 | 24.50 | 25.10 | 2,034,493 | -1.95(-7.20%) |
Nov 17, 2021 | 27.99 | 28.00 | 26.70 | 27.05 | 1,385,195 | -1.01(-3.60%) |
Nov 16, 2021 | 26.77 | 28.16 | 26.42 | 28.06 | 1,603,209 | +1.36(+5.09%) |
Nov 15, 2021 | 27.50 | 27.55 | 25.90 | 26.70 | 1,540,096 | -0.62(-2.27%) |
Nov 12, 2021 | 27.20 | 27.35 | 26.46 | 27.32 | 1,333,171 | +0.35(+1.30%) |
Nov 11, 2021 | 26.77 | 27.54 | 26.46 | 26.97 | 1,329,520 | +0.50(+1.89%) |
Nov 10, 2021 | 28.64 | 26.47 | 2,385,218 | -2.52(-8.69%) | ||
Nov 09, 2021 | 29.39 | 29.69 | 28.34 | 28.99 | 2,048,184 | -0.50(-1.70%) |
Nov 08, 2021 | 29.03 | 29.94 | 28.95 | 29.49 | 1,710,612 | +0.33(+1.13%) |
Nov 05, 2021 | 29.81 | 30.68 | 28.81 | 29.16 | 2,156,817 | -0.92(-3.06%) |
Nov 04, 2021 | 29.20 | 31.10 | 28.81 | 30.08 | 2,548,904 | +0.58(+1.97%) |
Nov 03, 2021 | 28.80 | 30.24 | 27.11 | 29.50 | 3,655,544 | +1.55(+5.55%) |
Nov 02, 2021 | 27.86 | 28.18 | 26.90 | 27.95 | 2,175,624 | +0.27(+0.98%) |
Nov 01, 2021 | 26.54 | 28.11 | 26.84 | 27.68 | 2,444,289 | +1.20(+4.53%) |
Oct 29, 2021 | 26.60 | 26.80 | 26.19 | 26.48 | 1,572,568 | -0.21(-0.79%) |
Oct 28, 2021 | 25.67 | 26.78 | 25.53 | 26.69 | 1,499,389 | +1.18(+4.63%) |
Oct 27, 2021 | 25.74 | 25.99 | 24.96 | 25.51 | 2,227,922 | -0.26(-1.01%) |
Oct 26, 2021 | 26.00 | 25.77 | 1,770,618 | -0.09(-0.35%) | ||
Oct 25, 2021 | 25.47 | 26.17 | 25.86 | 1,250,866 | +0.39(+1.53%) | |
Oct 22, 2021 | 25.50 | 26.23 | 25.16 | 25.47 | 1,708,859 | -0.11(-0.43%) |
Oct 21, 2021 | 25.33 | 25.94 | 25.16 | 25.58 | 1,547,355 | +0.37(+1.47%) |
Oct 20, 2021 | 25.50 | 25.76 | 25.01 | 25.21 | 1,343,737 | -0.16(-0.63%) |
Oct 19, 2021 | 24.44 | 25.59 | 24.00 | 25.37 | 1,945,641 | +1.08(+4.45%) |
Oct 18, 2021 | 24.00 | 24.59 | 23.88 | 24.29 | 1,839,671 | -0.10(-0.41%) |
Oct 15, 2021 | 25.10 | 25.10 | 24.11 | 24.39 | 1,463,864 | -0.16(-0.65%) |
Oct 14, 2021 | 24.59 | 25.24 | 24.25 | 24.55 | 2,423,148 | +0.48(+1.99%) |
Oct 13, 2021 | 24.53 | 24.73 | 23.73 | 24.07 | 1,892,091 | -0.23(-0.95%) |
Oct 12, 2021 | 24.33 | 24.86 | 24.10 | 24.30 | 1,552,419 | +0.32(+1.33%) |
Oct 11, 2021 | 24.89 | 25.13 | 23.91 | 23.98 | 1,165,396 | -0.86(-3.46%) |
Oct 08, 2021 | 25.55 | 25.98 | 24.74 | 24.84 | 1,513,560 | -0.72(-2.82%) |
Oct 07, 2021 | 24.39 | 26.19 | 23.97 | 25.56 | 2,366,582 | +1.69(+7.08%) |
Oct 06, 2021 | 24.98 | 25.24 | 23.61 | 23.87 | 2,496,915 | -1.24(-4.94%) |
Oct 05, 2021 | 24.66 | 25.54 | 24.34 | 25.11 | 2,554,389 | +0.76(+3.12%) |
Oct 04, 2021 | 25.66 | 25.72 | 23.97 | 24.35 | 3,684,446 | -1.49(-5.77%) |
Oct 01, 2021 | 25.51 | 26.13 | 25.04 | 25.84 | 1,655,373 | +0.29(+1.14%) |
Sep 30, 2021 | 25.03 | 26.16 | 24.86 | 25.55 | 1,563,832 | +0.69(+2.78%) |
Sep 29, 2021 | 25.22 | 25.98 | 24.63 | 24.86 | 1,448,763 | -0.01(-0.04%) |
Sep 28, 2021 | 25.78 | 25.99 | 24.31 | 24.87 | 2,286,692 | -1.24(-4.75%) |
Sep 27, 2021 | 25.65 | 26.29 | 24.86 | 26.11 | 2,042,418 | +0.53(+2.07%) |
Sep 24, 2021 | 27.12 | 27.41 | 25.55 | 25.58 | 1,838,362 | -1.94(-7.05%) |
Sep 23, 2021 | 27.47 | 27.64 | 26.88 | 27.52 | 1,146,808 | +0.24(+0.88%) |
Sep 22, 2021 | 27.60 | 28.39 | 27.18 | 27.28 | 1,268,152 | -0.13(-0.47%) |
Sep 21, 2021 | 28.16 | 28.36 | 27.16 | 27.41 | 1,109,068 | -0.58(-2.07%) |
Sep 20, 2021 | 27.92 | 28.61 | 27.51 | 27.99 | 1,286,805 | -1.45(-4.93%) |
Sep 17, 2021 | 27.92 | 29.53 | 27.61 | 29.44 | 3,220,806 | +1.85(+6.71%) |
Sep 16, 2021 | 27.52 | 27.67 | 26.70 | 27.59 | 1,448,518 | -0.05(-0.18%) |
Sep 15, 2021 | 28.07 | 28.27 | 27.10 | 27.64 | 1,355,745 | -0.52(-1.85%) |
Sep 14, 2021 | 28.60 | 29.23 | 27.85 | 28.16 | 1,013,676 | -0.31(-1.09%) |
Sep 13, 2021 | 29.73 | 29.93 | 27.61 | 28.47 | 1,556,539 | -1.38(-4.62%) |
Sep 10, 2021 | 30.28 | 30.70 | 29.70 | 29.85 | 1,080,811 | -0.15(-0.50%) |
Sep 09, 2021 | 29.43 | 30.65 | 29.08 | 30.00 | 1,194,829 | +0.59(+2.01%) |
Sep 08, 2021 | 30.08 | 30.18 | 28.51 | 29.41 | 1,545,828 | -0.87(-2.87%) |
Sep 07, 2021 | 30.93 | 31.53 | 30.10 | 30.28 | 1,554,450 | -0.95(-3.04%) |
Sep 03, 2021 | 31.42 | 31.72 | 30.67 | 31.23 | 906,264 | -0.25(-0.79%) |
Sep 02, 2021 | 32.27 | 32.39 | 30.98 | 31.48 | 1,560,361 | -0.61(-1.90%) |