Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.50 | 29.85 | 29.22 | 29.81 | 133,286 | +0.71(+2.43%) |
Nov 29, 2021 | 29.18 | 29.46 | 29.01 | 29.10 | 91,412 | +0.57(+2.00%) |
Nov 26, 2021 | 28.90 | 28.99 | 28.34 | 28.53 | 93,158 | -0.06(-0.21%) |
Nov 24, 2021 | 28.26 | 28.84 | 28.01 | 28.59 | 110,903 | +1.33(+4.88%) |
Nov 23, 2021 | 27.67 | 27.91 | 27.20 | 27.26 | 68,466 | -0.33(-1.20%) |
Nov 22, 2021 | 27.99 | 27.99 | 27.32 | 27.59 | 122,138 | +0.01(+0.04%) |
Nov 19, 2021 | 27.34 | 27.60 | 27.10 | 27.58 | 36,100 | +0.36(+1.32%) |
Nov 18, 2021 | 26.62 | 27.22 | 27.18 | 27.22 | 50,110 | +0.76(+2.87%) |
Nov 17, 2021 | 26.90 | 27.00 | 26.29 | 26.46 | 48,498 | -0.35(-1.31%) |
Nov 16, 2021 | 26.29 | 26.82 | 26.18 | 26.81 | 43,118 | +0.45(+1.71%) |
Nov 15, 2021 | 25.45 | 26.48 | 25.45 | 26.36 | 214,105 | +1.36(+5.44%) |
Nov 12, 2021 | 25.16 | 25.20 | 24.81 | 25.00 | 31,967 | -0.10(-0.40%) |
Nov 11, 2021 | 24.91 | 25.20 | 24.74 | 25.10 | 37,046 | +0.21(+0.84%) |
Nov 10, 2021 | 24.26 | 24.89 | 111,789 | +0.98(+4.10%) | ||
Nov 09, 2021 | 23.87 | 24.05 | 23.72 | 23.91 | 18,955 | -0.02(-0.08%) |
Nov 08, 2021 | 23.78 | 23.95 | 23.65 | 23.93 | 38,931 | +0.40(+1.70%) |
Nov 05, 2021 | 23.58 | 23.60 | 23.30 | 23.53 | 58,106 | -0.05(-0.21%) |
Nov 04, 2021 | 23.90 | 24.08 | 23.29 | 23.58 | 30,577 | +0.05(+0.21%) |
Nov 03, 2021 | 23.59 | 23.70 | 23.49 | 23.53 | 52,922 | +0.06(+0.26%) |
Nov 02, 2021 | 23.41 | 23.50 | 23.19 | 23.47 | 43,747 | +1.19(+5.34%) |
Nov 01, 2021 | 23.09 | 23.08 | 22.28 | 22.28 | 63,558 | -0.80(-3.47%) |
Oct 29, 2021 | 23.11 | 23.22 | 23.05 | 23.08 | 46,798 | -0.19(-0.82%) |
Oct 28, 2021 | 22.95 | 23.27 | 22.88 | 23.27 | 31,050 | -0.21(-0.89%) |
Oct 27, 2021 | 23.44 | 23.66 | 23.27 | 23.48 | 33,584 | -0.14(-0.59%) |
Oct 26, 2021 | 23.48 | 23.62 | 185,036 | +0.17(+0.72%) | ||
Oct 25, 2021 | 23.32 | 23.47 | 23.13 | 23.45 | 17,792 | +0.06(+0.26%) |
Oct 22, 2021 | 23.50 | 23.57 | 23.00 | 23.39 | 24,766 | +0.39(+1.70%) |
Oct 21, 2021 | 23.04 | 23.09 | 22.85 | 23.00 | 18,335 | +0.25(+1.10%) |
Oct 20, 2021 | 22.14 | 22.92 | 22.14 | 22.75 | 51,139 | +0.98(+4.50%) |
Oct 19, 2021 | 22.30 | 22.38 | 21.31 | 21.77 | 191,271 | -0.80(-3.54%) |
Oct 18, 2021 | 23.15 | 23.34 | 22.57 | 22.57 | 71,635 | -0.60(-2.59%) |
Oct 15, 2021 | 24.24 | 24.24 | 23.10 | 23.17 | 56,449 | -1.21(-4.96%) |
Oct 14, 2021 | 23.69 | 24.39 | 23.69 | 24.38 | 60,592 | +0.98(+4.19%) |
Oct 13, 2021 | 23.40 | 23.49 | 23.00 | 23.40 | 29,991 | +0.00(+0.00%) |
Oct 12, 2021 | 23.25 | 23.45 | 23.20 | 23.40 | 12,048 | +0.15(+0.65%) |
Oct 11, 2021 | 23.30 | 23.60 | 23.25 | 23.25 | 56,515 | +0.45(+1.97%) |
Oct 08, 2021 | 23.56 | 23.56 | 22.80 | 22.80 | 70,449 | -1.05(-4.40%) |
Oct 07, 2021 | 23.77 | 23.95 | 23.00 | 23.85 | 83,741 | +0.16(+0.68%) |
Oct 06, 2021 | 23.54 | 23.87 | 23.20 | 23.69 | 146,752 | -1.77(-6.95%) |
Oct 05, 2021 | 25.43 | 25.80 | 25.34 | 25.46 | 65,136 | +0.33(+1.31%) |
Oct 04, 2021 | 25.14 | 25.41 | 24.88 | 25.13 | 34,503 | +0.18(+0.72%) |
Oct 01, 2021 | 25.06 | 25.17 | 24.47 | 24.95 | 40,736 | +0.70(+2.89%) |
Sep 30, 2021 | 24.12 | 24.44 | 24.00 | 24.25 | 35,060 | -0.45(-1.82%) |
Sep 29, 2021 | 24.48 | 24.88 | 24.37 | 24.70 | 50,937 | +0.16(+0.65%) |
Sep 28, 2021 | 25.48 | 25.48 | 24.40 | 24.54 | 63,886 | -1.08(-4.22%) |
Sep 27, 2021 | 25.44 | 25.66 | 25.25 | 25.62 | 63,909 | +0.35(+1.39%) |
Sep 24, 2021 | 24.55 | 25.29 | 24.55 | 25.27 | 79,411 | +1.37(+5.73%) |
Sep 23, 2021 | 24.10 | 24.10 | 23.75 | 23.90 | 63,093 | -0.06(-0.25%) |
Sep 22, 2021 | 23.77 | 23.98 | 23.70 | 23.96 | 17,834 | +0.18(+0.76%) |
Sep 21, 2021 | 23.75 | 23.84 | 23.63 | 23.78 | 38,227 | -0.17(-0.71%) |
Sep 20, 2021 | 23.48 | 24.08 | 23.48 | 23.95 | 56,567 | +0.36(+1.53%) |
Sep 17, 2021 | 23.60 | 23.70 | 23.42 | 23.59 | 13,117 | +0.19(+0.81%) |
Sep 16, 2021 | 23.36 | 23.41 | 23.01 | 23.40 | 52,236 | -0.10(-0.43%) |
Sep 15, 2021 | 23.87 | 24.11 | 23.44 | 23.50 | 53,367 | -0.07(-0.30%) |
Sep 14, 2021 | 23.83 | 23.83 | 23.40 | 23.57 | 48,173 | -0.75(-3.08%) |
Sep 13, 2021 | 24.61 | 24.61 | 24.05 | 24.32 | 20,598 | +0.20(+0.83%) |
Sep 10, 2021 | 24.35 | 24.35 | 23.91 | 24.12 | 53,010 | -0.61(-2.47%) |
Sep 09, 2021 | 24.79 | 24.95 | 24.62 | 24.73 | 35,891 | -0.18(-0.72%) |
Sep 08, 2021 | 24.78 | 24.91 | 24.64 | 24.91 | 36,962 | +0.30(+1.22%) |
Sep 07, 2021 | 24.78 | 24.83 | 24.45 | 24.61 | 87,383 | +0.11(+0.45%) |
Sep 03, 2021 | 24.54 | 24.65 | 24.25 | 24.50 | 80,757 | +0.25(+1.03%) |
Sep 02, 2021 | 24.27 | 24.37 | 24.12 | 24.25 | 56,211 | +0.45(+1.89%) |