Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.80 | 23.10 | 22.57 | 22.07 | 79,317 | -1.23(-5.29%) |
Nov 29, 2021 | 23.41 | 23.47 | 23.13 | 23.30 | 18,815 | +0.28(+1.23%) |
Nov 26, 2021 | 23.31 | 23.66 | 22.64 | 23.02 | 22,082 | -1.51(-6.16%) |
Nov 24, 2021 | 24.41 | 24.57 | 23.92 | 24.53 | 27,927 | -0.69(-2.73%) |
Nov 23, 2021 | 25.61 | 25.74 | 25.04 | 25.22 | 18,338 | -0.48(-1.87%) |
Nov 22, 2021 | 25.70 | 26.08 | 25.49 | 25.70 | 15,789 | -0.02(-0.09%) |
Nov 19, 2021 | 25.72 | 25.79 | 25.53 | 25.72 | 13,140 | -0.53(-2.02%) |
Nov 18, 2021 | 26.58 | 26.62 | 26.24 | 26.25 | 14,367 | -0.18(-0.68%) |
Nov 17, 2021 | 26.82 | 26.87 | 26.21 | 26.43 | 20,415 | +0.27(+1.03%) |
Nov 16, 2021 | 26.28 | 26.62 | 26.11 | 26.16 | 52,537 | -0.16(-0.61%) |
Nov 15, 2021 | 26.55 | 26.75 | 26.30 | 26.32 | 12,779 | -0.30(-1.13%) |
Nov 12, 2021 | 26.33 | 26.71 | 26.33 | 26.62 | 9,256 | -0.31(-1.17%) |
Nov 11, 2021 | 26.85 | 27.48 | 26.73 | 26.93 | 34,700 | +0.68(+2.61%) |
Nov 10, 2021 | 26.40 | 26.25 | 19,651 | -0.60(-2.23%) | ||
Nov 09, 2021 | 27.05 | 27.28 | 26.65 | 26.85 | 21,452 | -0.33(-1.21%) |
Nov 08, 2021 | 27.35 | 27.38 | 27.12 | 27.18 | 22,274 | -0.22(-0.80%) |
Nov 05, 2021 | 27.38 | 27.58 | 27.35 | 27.40 | 7,606 | +0.14(+0.51%) |
Nov 04, 2021 | 27.50 | 27.55 | 27.12 | 27.26 | 10,489 | -0.70(-2.50%) |
Nov 03, 2021 | 27.66 | 27.96 | 27.45 | 27.96 | 55,824 | +0.21(+0.76%) |
Nov 02, 2021 | 28.01 | 28.22 | 27.75 | 27.75 | 8,747 | -0.82(-2.87%) |
Nov 01, 2021 | 28.10 | 28.62 | 27.98 | 28.57 | 14,728 | +0.55(+1.94%) |
Oct 29, 2021 | 28.44 | 28.57 | 27.90 | 28.02 | 6,577 | -0.17(-0.59%) |
Oct 28, 2021 | 28.05 | 28.36 | 27.79 | 28.19 | 26,311 | +0.01(+0.04%) |
Oct 27, 2021 | 27.92 | 28.48 | 27.85 | 28.18 | 12,509 | +0.68(+2.47%) |
Oct 26, 2021 | 27.56 | 27.50 | 93,372 | -1.82(-6.21%) | ||
Oct 25, 2021 | 29.36 | 29.44 | 29.26 | 29.32 | 6,230 | +0.07(+0.24%) |
Oct 22, 2021 | 29.34 | 29.60 | 29.20 | 29.25 | 7,159 | +0.15(+0.52%) |
Oct 21, 2021 | 29.46 | 29.61 | 29.05 | 29.10 | 12,263 | -1.00(-3.32%) |
Oct 20, 2021 | 30.43 | 30.43 | 29.65 | 30.10 | 14,240 | -0.35(-1.15%) |
Oct 19, 2021 | 29.21 | 30.79 | 29.21 | 30.45 | 18,863 | +1.18(+4.03%) |
Oct 18, 2021 | 28.80 | 29.40 | 28.80 | 29.27 | 12,027 | +0.47(+1.65%) |
Oct 15, 2021 | 28.30 | 28.89 | 28.30 | 28.80 | 31,716 | +0.62(+2.22%) |
Oct 14, 2021 | 28.10 | 28.40 | 27.90 | 28.17 | 39,533 | -0.03(-0.11%) |
Oct 13, 2021 | 28.16 | 28.44 | 28.12 | 28.20 | 8,863 | -0.24(-0.84%) |
Oct 12, 2021 | 27.96 | 28.50 | 27.77 | 28.44 | 13,754 | -0.42(-1.46%) |
Oct 11, 2021 | 28.37 | 29.19 | 28.37 | 28.86 | 4,164 | -0.25(-0.86%) |
Oct 08, 2021 | 28.97 | 29.40 | 28.84 | 29.11 | 16,381 | -0.29(-0.99%) |
Oct 07, 2021 | 29.38 | 29.40 | 28.90 | 29.40 | 28,749 | +0.75(+2.64%) |
Oct 06, 2021 | 28.43 | 28.96 | 28.17 | 28.64 | 8,554 | -0.16(-0.54%) |
Oct 05, 2021 | 28.60 | 29.25 | 28.60 | 28.80 | 8,182 | -0.22(-0.76%) |
Oct 04, 2021 | 29.09 | 29.40 | 28.87 | 29.02 | 11,696 | -0.58(-1.96%) |
Oct 01, 2021 | 29.14 | 29.79 | 28.98 | 29.60 | 5,988 | +0.95(+3.30%) |
Sep 30, 2021 | 28.64 | 28.90 | 28.40 | 28.66 | 19,981 | -0.07(-0.26%) |
Sep 29, 2021 | 29.58 | 29.64 | 28.73 | 28.73 | 15,166 | -0.54(-1.83%) |
Sep 28, 2021 | 29.71 | 29.71 | 28.86 | 29.27 | 8,687 | -1.20(-3.92%) |
Sep 27, 2021 | 30.00 | 31.09 | 29.88 | 30.46 | 10,433 | +0.21(+0.69%) |
Sep 24, 2021 | 30.21 | 30.39 | 30.00 | 30.25 | 16,966 | -0.90(-2.89%) |
Sep 23, 2021 | 31.02 | 31.40 | 30.97 | 31.15 | 36,116 | -2.27(-6.79%) |
Sep 22, 2021 | 33.28 | 34.88 | 32.40 | 33.42 | 72,171 | -0.98(-2.85%) |
Sep 21, 2021 | 29.02 | 35.00 | 29.02 | 34.40 | 141,536 | +8.10(+30.80%) |
Sep 20, 2021 | 26.01 | 26.50 | 25.80 | 26.30 | 13,236 | -0.45(-1.68%) |
Sep 17, 2021 | 27.26 | 26.59 | 26.67 | 26.75 | 12,828 | +0.16(+0.60%) |
Sep 16, 2021 | 26.52 | 27.04 | 26.43 | 26.59 | 29,392 | -0.04(-0.15%) |
Sep 15, 2021 | 26.20 | 26.63 | 25.92 | 26.63 | 8,482 | -0.47(-1.73%) |
Sep 14, 2021 | 26.59 | 27.10 | 26.57 | 27.10 | 5,258 | +0.49(+1.83%) |
Sep 13, 2021 | 26.47 | 26.61 | 26.11 | 26.61 | 11,058 | +0.15(+0.58%) |
Sep 10, 2021 | 27.00 | 27.09 | 26.35 | 26.46 | 9,802 | +0.11(+0.42%) |
Sep 09, 2021 | 25.90 | 26.61 | 25.90 | 26.35 | 10,757 | +0.24(+0.92%) |
Sep 08, 2021 | 26.51 | 26.77 | 26.01 | 26.11 | 8,388 | -0.92(-3.40%) |
Sep 07, 2021 | 27.09 | 27.09 | 26.71 | 27.03 | 10,068 | -0.11(-0.41%) |
Sep 03, 2021 | 26.84 | 27.14 | 26.65 | 27.14 | 5,331 | +0.20(+0.74%) |
Sep 02, 2021 | 27.19 | 27.19 | 26.90 | 26.94 | 43,849 | -0.74(-2.67%) |