Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.71 | 27.34 | 25.95 | 26.99 | 983,330 | -0.03(-0.11%) |
Nov 29, 2021 | 27.66 | 27.85 | 26.34 | 27.02 | 876,843 | +0.02(+0.07%) |
Nov 26, 2021 | 26.82 | 27.65 | 26.50 | 27.00 | 603,932 | -1.06(-3.78%) |
Nov 24, 2021 | 27.40 | 28.22 | 27.06 | 28.06 | 789,277 | +0.41(+1.48%) |
Nov 23, 2021 | 27.81 | 28.55 | 27.14 | 27.65 | 1,449,848 | -0.31(-1.11%) |
Nov 22, 2021 | 29.64 | 29.71 | 27.61 | 27.96 | 1,964,270 | -1.74(-5.86%) |
Nov 19, 2021 | 30.01 | 30.61 | 29.59 | 29.70 | 1,135,441 | -0.67(-2.21%) |
Nov 18, 2021 | 30.87 | 30.37 | 30.11 | 30.37 | 948,196 | -0.36(-1.17%) |
Nov 17, 2021 | 32.82 | 33.00 | 30.29 | 30.73 | 1,379,918 | -2.06(-6.28%) |
Nov 16, 2021 | 32.85 | 33.01 | 32.03 | 32.79 | 585,743 | -0.26(-0.79%) |
Nov 15, 2021 | 33.37 | 34.02 | 32.60 | 33.05 | 597,818 | -0.19(-0.57%) |
Nov 12, 2021 | 33.94 | 34.08 | 32.59 | 33.24 | 905,379 | -0.24(-0.72%) |
Nov 11, 2021 | 34.14 | 34.58 | 33.25 | 33.48 | 765,066 | -0.35(-1.03%) |
Nov 10, 2021 | 35.41 | 33.83 | 1,169,602 | -2.35(-6.50%) | ||
Nov 09, 2021 | 36.65 | 37.43 | 35.30 | 36.18 | 1,407,354 | -0.91(-2.45%) |
Nov 08, 2021 | 35.04 | 38.14 | 35.04 | 37.09 | 1,505,916 | +2.42(+6.98%) |
Nov 05, 2021 | 34.00 | 36.00 | 33.41 | 34.67 | 1,979,459 | -1.59(-4.38%) |
Nov 04, 2021 | 37.00 | 42.83 | 35.16 | 36.26 | 7,358,601 | +4.17(+12.99%) |
Nov 03, 2021 | 33.13 | 33.61 | 31.89 | 32.09 | 1,414,441 | -1.31(-3.92%) |
Nov 02, 2021 | 33.80 | 33.99 | 32.60 | 33.40 | 821,332 | -0.59(-1.74%) |
Nov 01, 2021 | 31.91 | 34.08 | 31.54 | 33.99 | 1,553,996 | +2.45(+7.77%) |
Oct 29, 2021 | 30.85 | 31.80 | 31.54 | 678,960 | +0.60(+1.94%) | |
Oct 28, 2021 | 30.60 | 31.38 | 30.41 | 30.94 | 1,055,931 | +0.49(+1.61%) |
Oct 27, 2021 | 32.21 | 33.07 | 30.28 | 30.45 | 1,027,932 | -1.53(-4.78%) |
Oct 26, 2021 | 33.40 | 31.98 | 1,644,757 | -2.02(-5.94%) | ||
Oct 25, 2021 | 29.80 | 34.00 | 34.00 | 4,343,811 | +6.00(+21.43%) | |
Oct 22, 2021 | 29.46 | 29.64 | 27.56 | 28.00 | 919,620 | -1.55(-5.25%) |
Oct 21, 2021 | 29.43 | 30.45 | 29.27 | 29.55 | 834,470 | +0.12(+0.41%) |
Oct 20, 2021 | 30.11 | 30.93 | 28.85 | 29.43 | 1,653,384 | -0.61(-2.03%) |
Oct 19, 2021 | 27.54 | 30.13 | 27.54 | 30.04 | 1,287,872 | +2.64(+9.64%) |
Oct 18, 2021 | 26.98 | 28.14 | 26.98 | 27.40 | 605,453 | -0.10(-0.36%) |
Oct 15, 2021 | 28.00 | 28.34 | 27.05 | 27.50 | 887,244 | -0.24(-0.87%) |
Oct 14, 2021 | 27.52 | 27.89 | 27.04 | 27.74 | 701,819 | +0.63(+2.32%) |
Oct 13, 2021 | 27.27 | 27.94 | 27.08 | 27.11 | 835,574 | +0.11(+0.41%) |
Oct 12, 2021 | 27.07 | 27.88 | 26.65 | 27.00 | 1,154,016 | +0.04(+0.15%) |
Oct 11, 2021 | 26.18 | 27.59 | 26.17 | 26.96 | 1,332,673 | +0.61(+2.31%) |
Oct 08, 2021 | 25.20 | 26.99 | 25.08 | 26.35 | 1,752,249 | +1.18(+4.69%) |
Oct 07, 2021 | 23.55 | 25.29 | 23.55 | 25.17 | 1,555,841 | +1.85(+7.93%) |
Oct 06, 2021 | 22.00 | 23.32 | 21.81 | 23.32 | 732,648 | +0.77(+3.41%) |
Oct 05, 2021 | 21.91 | 22.96 | 21.71 | 22.55 | 1,037,641 | +0.84(+3.87%) |
Oct 04, 2021 | 22.01 | 22.43 | 21.29 | 21.71 | 885,136 | -0.51(-2.30%) |
Oct 01, 2021 | 21.92 | 22.29 | 21.06 | 22.22 | 951,089 | +0.70(+3.25%) |
Sep 30, 2021 | 21.67 | 22.18 | 21.50 | 21.52 | 415,723 | -0.07(-0.32%) |
Sep 29, 2021 | 21.85 | 21.99 | 21.23 | 21.59 | 908,764 | -0.07(-0.32%) |
Sep 28, 2021 | 22.59 | 22.66 | 21.64 | 21.66 | 990,321 | -1.42(-6.15%) |
Sep 27, 2021 | 22.37 | 23.18 | 21.92 | 23.08 | 547,143 | +0.78(+3.50%) |
Sep 24, 2021 | 22.45 | 22.55 | 21.91 | 22.30 | 710,340 | -0.47(-2.06%) |
Sep 23, 2021 | 22.83 | 23.29 | 22.58 | 22.77 | 796,090 | +0.09(+0.40%) |
Sep 22, 2021 | 22.19 | 22.95 | 22.16 | 22.68 | 632,188 | +0.83(+3.80%) |
Sep 21, 2021 | 22.33 | 22.57 | 21.75 | 21.85 | 706,799 | -0.35(-1.58%) |
Sep 20, 2021 | 22.44 | 22.70 | 21.45 | 22.20 | 1,131,219 | -1.45(-6.13%) |
Sep 17, 2021 | 23.19 | 23.65 | 22.79 | 23.65 | 1,229,971 | +0.54(+2.34%) |
Sep 16, 2021 | 22.58 | 23.45 | 22.58 | 23.11 | 709,177 | +0.43(+1.90%) |
Sep 15, 2021 | 22.35 | 22.70 | 21.88 | 22.68 | 611,104 | +0.42(+1.89%) |
Sep 14, 2021 | 22.89 | 23.40 | 22.01 | 22.26 | 707,156 | -0.54(-2.37%) |
Sep 13, 2021 | 23.46 | 23.48 | 22.45 | 22.80 | 838,893 | -0.63(-2.69%) |
Sep 10, 2021 | 24.07 | 24.30 | 23.31 | 23.43 | 646,937 | -0.40(-1.68%) |
Sep 09, 2021 | 22.85 | 24.42 | 22.70 | 23.83 | 975,723 | +0.86(+3.74%) |
Sep 08, 2021 | 23.80 | 24.20 | 22.39 | 22.97 | 1,166,537 | -0.77(-3.24%) |
Sep 07, 2021 | 23.36 | 23.79 | 23.00 | 23.74 | 796,584 | +0.77(+3.35%) |
Sep 03, 2021 | 23.28 | 23.40 | 22.56 | 22.97 | 747,543 | -0.24(-1.03%) |
Sep 02, 2021 | 22.20 | 23.86 | 22.19 | 23.21 | 1,120,213 | +1.09(+4.93%) |