Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.73 | 24.00 | 22.65 | 23.94 | 17,687 | +0.18(+0.76%) |
Nov 29, 2021 | 24.30 | 24.89 | 23.41 | 23.76 | 10,216 | -0.39(-1.61%) |
Nov 26, 2021 | 23.70 | 24.30 | 23.20 | 24.15 | 6,943 | -0.63(-2.53%) |
Nov 24, 2021 | 24.20 | 24.90 | 23.71 | 24.78 | 11,097 | +0.63(+2.61%) |
Nov 23, 2021 | 24.72 | 24.95 | 23.70 | 24.15 | 13,732 | +0.08(+0.35%) |
Nov 22, 2021 | 24.90 | 25.44 | 23.46 | 24.06 | 21,488 | -0.54(-2.18%) |
Nov 19, 2021 | 24.79 | 25.46 | 24.45 | 24.60 | 16,247 | -0.15(-0.61%) |
Nov 18, 2021 | 26.10 | 24.89 | 24.54 | 24.75 | 45,567 | -1.74(-6.56%) |
Nov 17, 2021 | 27.18 | 27.83 | 26.11 | 26.49 | 36,723 | -1.11(-4.03%) |
Nov 16, 2021 | 27.15 | 27.89 | 27.06 | 27.60 | 18,336 | -0.10(-0.38%) |
Nov 15, 2021 | 28.14 | 28.20 | 27.35 | 27.70 | 26,833 | -0.23(-0.81%) |
Nov 12, 2021 | 26.88 | 28.88 | 26.88 | 27.93 | 32,476 | +0.43(+1.56%) |
Nov 11, 2021 | 27.90 | 28.83 | 26.70 | 27.50 | 54,167 | -1.37(-4.74%) |
Nov 10, 2021 | 28.82 | 28.87 | 29,741 | -0.84(-2.82%) | ||
Nov 09, 2021 | 29.73 | 30.30 | 29.52 | 29.71 | 17,154 | -0.29(-0.97%) |
Nov 08, 2021 | 30.60 | 30.90 | 29.34 | 30.00 | 55,886 | -0.60(-1.97%) |
Nov 05, 2021 | 30.90 | 31.20 | 30.60 | 30.60 | 12,200 | -0.30(-0.97%) |
Nov 04, 2021 | 31.50 | 31.80 | 30.60 | 30.90 | 14,931 | -0.90(-2.83%) |
Nov 03, 2021 | 31.50 | 32.10 | 31.19 | 31.80 | 18,352 | +0.00(+0.00%) |
Nov 02, 2021 | 31.80 | 32.40 | 31.50 | 31.80 | 20,766 | -0.30(-0.93%) |
Nov 01, 2021 | 31.20 | 33.00 | 31.20 | 32.10 | 41,725 | +1.20(+3.88%) |
Oct 29, 2021 | 30.90 | 32.10 | 30.60 | 30.90 | 35,104 | -0.60(-1.90%) |
Oct 28, 2021 | 30.30 | 31.50 | 30.00 | 31.50 | 31,434 | +1.20(+3.96%) |
Oct 27, 2021 | 31.50 | 31.79 | 30.30 | 30.30 | 36,621 | -0.90(-2.88%) |
Oct 26, 2021 | 32.70 | 31.20 | 49,921 | -0.90(-2.80%) | ||
Oct 25, 2021 | 32.10 | 34.50 | 31.50 | 32.10 | 291,307 | +0.60(+1.90%) |
Oct 22, 2021 | 30.00 | 32.10 | 29.40 | 31.50 | 89,505 | +0.90(+2.94%) |
Oct 21, 2021 | 29.40 | 30.60 | 29.40 | 30.60 | 18,038 | +1.20(+4.08%) |
Oct 20, 2021 | 29.70 | 29.85 | 29.26 | 29.40 | 7,141 | -0.26(-0.89%) |
Oct 19, 2021 | 29.70 | 29.98 | 29.20 | 29.66 | 9,269 | +0.27(+0.91%) |
Oct 18, 2021 | 29.43 | 30.00 | 29.19 | 29.40 | 11,293 | -0.00(-0.01%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.10 | 29.40 | 22,389 | -0.90(-2.97%) |
Oct 14, 2021 | 30.60 | 31.05 | 30.00 | 30.30 | 9,031 | -0.30(-0.98%) |
Oct 13, 2021 | 30.30 | 30.60 | 30.00 | 30.60 | 6,415 | +0.70(+2.33%) |
Oct 12, 2021 | 30.00 | 30.90 | 29.40 | 29.90 | 16,773 | -0.10(-0.32%) |
Oct 11, 2021 | 29.70 | 30.30 | 29.71 | 30.00 | 14,043 | +0.01(+0.04%) |
Oct 08, 2021 | 30.00 | 30.59 | 29.69 | 29.99 | 11,478 | -0.01(-0.04%) |
Oct 07, 2021 | 30.00 | 31.20 | 30.00 | 30.00 | 13,576 | -0.15(-0.50%) |
Oct 06, 2021 | 29.70 | 30.30 | 29.40 | 30.15 | 10,686 | -0.15(-0.50%) |
Oct 05, 2021 | 30.90 | 30.90 | 29.78 | 30.30 | 9,465 | -0.30(-0.98%) |
Oct 04, 2021 | 30.00 | 30.90 | 30.00 | 30.60 | 15,200 | -0.30(-0.97%) |
Oct 01, 2021 | 31.50 | 32.10 | 30.59 | 30.90 | 16,903 | -0.60(-1.90%) |
Sep 30, 2021 | 29.70 | 31.50 | 29.70 | 31.50 | 23,781 | +1.20(+3.97%) |
Sep 29, 2021 | 30.30 | 30.60 | 29.43 | 30.30 | 19,645 | +0.60(+2.01%) |
Sep 28, 2021 | 31.20 | 31.20 | 29.34 | 29.70 | 18,648 | -1.20(-3.88%) |
Sep 27, 2021 | 30.60 | 31.80 | 30.60 | 30.90 | 14,862 | +0.30(+0.98%) |
Sep 24, 2021 | 30.00 | 31.50 | 30.00 | 30.60 | 12,380 | +0.00(+0.00%) |
Sep 23, 2021 | 30.00 | 30.60 | 29.70 | 30.60 | 12,304 | +0.30(+0.99%) |
Sep 22, 2021 | 29.03 | 30.30 | 28.81 | 30.30 | 13,039 | +1.47(+5.10%) |
Sep 21, 2021 | 30.30 | 30.60 | 28.80 | 28.83 | 26,466 | -0.65(-2.20%) |
Sep 20, 2021 | 30.30 | 30.90 | 29.16 | 29.48 | 29,627 | -2.32(-7.30%) |
Sep 17, 2021 | 30.60 | 31.80 | 30.30 | 31.80 | 15,966 | +1.20(+3.92%) |
Sep 16, 2021 | 31.20 | 31.50 | 30.60 | 30.60 | 9,551 | -0.90(-2.86%) |
Sep 15, 2021 | 31.50 | 32.55 | 30.90 | 31.50 | 17,297 | +0.60(+1.94%) |
Sep 14, 2021 | 31.20 | 32.10 | 30.90 | 30.90 | 14,194 | -0.60(-1.90%) |
Sep 13, 2021 | 32.10 | 32.10 | 30.90 | 31.50 | 15,059 | -0.60(-1.87%) |
Sep 10, 2021 | 32.40 | 32.42 | 31.50 | 32.10 | 16,412 | +0.00(+0.00%) |
Sep 09, 2021 | 31.20 | 32.55 | 30.60 | 32.10 | 28,441 | +0.30(+0.94%) |
Sep 08, 2021 | 32.10 | 32.40 | 30.30 | 31.80 | 40,062 | -0.60(-1.85%) |
Sep 07, 2021 | 33.00 | 33.00 | 31.80 | 32.40 | 20,874 | -0.30(-0.92%) |
Sep 03, 2021 | 33.60 | 33.60 | 32.10 | 32.70 | 12,981 | -0.60(-1.80%) |
Sep 02, 2021 | 33.30 | 33.90 | 33.00 | 33.30 | 13,922 | +0.30(+0.91%) |