Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.40 | 26.31 | 23.20 | 24.80 | 125,216 | +0.40(+1.64%) |
Nov 29, 2021 | 24.60 | 24.80 | 23.60 | 24.40 | 30,746 | -0.20(-0.81%) |
Nov 26, 2021 | 25.20 | 25.40 | 23.10 | 24.60 | 56,865 | -1.20(-4.65%) |
Nov 24, 2021 | 24.60 | 26.00 | 23.62 | 25.80 | 29,695 | +1.40(+5.74%) |
Nov 23, 2021 | 24.80 | 24.80 | 23.00 | 24.40 | 64,661 | -0.20(-0.81%) |
Nov 22, 2021 | 26.60 | 26.60 | 23.80 | 24.60 | 86,010 | -1.80(-6.82%) |
Nov 19, 2021 | 26.40 | 27.00 | 25.80 | 26.40 | 28,403 | +0.20(+0.76%) |
Nov 18, 2021 | 27.60 | 27.80 | 26.00 | 26.20 | 77,465 | -1.40(-5.07%) |
Nov 17, 2021 | 28.60 | 28.60 | 27.20 | 27.60 | 46,191 | -0.80(-2.82%) |
Nov 16, 2021 | 29.60 | 29.80 | 28.00 | 28.40 | 102,849 | -1.00(-3.40%) |
Nov 15, 2021 | 29.20 | 29.80 | 28.70 | 29.40 | 25,081 | +0.40(+1.38%) |
Nov 12, 2021 | 28.80 | 29.20 | 28.60 | 29.00 | 13,828 | +0.40(+1.40%) |
Nov 11, 2021 | 29.20 | 29.40 | 28.40 | 28.60 | 23,183 | -0.60(-2.05%) |
Nov 10, 2021 | 29.80 | 29.20 | 36,545 | -0.20(-0.68%) | ||
Nov 09, 2021 | 29.20 | 29.80 | 28.60 | 29.40 | 18,712 | +0.20(+0.68%) |
Nov 08, 2021 | 29.60 | 29.80 | 29.20 | 29.20 | 24,758 | -0.80(-2.67%) |
Nov 05, 2021 | 30.40 | 30.80 | 29.42 | 30.00 | 34,311 | -0.80(-2.60%) |
Nov 04, 2021 | 31.80 | 31.80 | 30.40 | 30.80 | 33,072 | -0.80(-2.53%) |
Nov 03, 2021 | 30.20 | 31.80 | 29.60 | 31.60 | 42,363 | +1.60(+5.33%) |
Nov 02, 2021 | 29.20 | 30.00 | 28.90 | 30.00 | 25,037 | +0.80(+2.74%) |
Nov 01, 2021 | 28.80 | 29.40 | 28.40 | 29.20 | 35,759 | +0.60(+2.10%) |
Oct 29, 2021 | 28.80 | 29.60 | 28.60 | 28.60 | 25,940 | -0.40(-1.38%) |
Oct 28, 2021 | 28.80 | 29.80 | 28.60 | 29.00 | 25,328 | +0.40(+1.40%) |
Oct 27, 2021 | 29.40 | 29.60 | 28.60 | 28.60 | 58,616 | -1.20(-4.03%) |
Oct 26, 2021 | 29.60 | 29.80 | 27,754 | +0.20(+0.68%) | ||
Oct 25, 2021 | 30.00 | 30.00 | 29.60 | 29.60 | 25,777 | -0.20(-0.67%) |
Oct 22, 2021 | 30.80 | 30.80 | 29.60 | 29.80 | 67,743 | -1.60(-5.10%) |
Oct 21, 2021 | 31.40 | 32.00 | 31.00 | 31.40 | 28,196 | +0.00(+0.00%) |
Oct 20, 2021 | 31.00 | 31.40 | 30.20 | 31.40 | 48,881 | +0.60(+1.95%) |
Oct 19, 2021 | 30.80 | 30.80 | 30.20 | 30.80 | 15,760 | +0.20(+0.65%) |
Oct 18, 2021 | 30.00 | 30.80 | 29.70 | 30.60 | 32,710 | +0.20(+0.66%) |
Oct 15, 2021 | 31.00 | 31.00 | 29.80 | 30.40 | 27,962 | -0.40(-1.30%) |
Oct 14, 2021 | 30.80 | 30.95 | 30.10 | 30.80 | 27,525 | +0.40(+1.32%) |
Oct 13, 2021 | 30.80 | 30.80 | 30.00 | 30.40 | 14,216 | -0.20(-0.65%) |
Oct 12, 2021 | 30.20 | 31.00 | 30.00 | 30.60 | 18,354 | +0.40(+1.32%) |
Oct 11, 2021 | 29.60 | 30.20 | 29.30 | 30.20 | 31,859 | +0.60(+2.03%) |
Oct 08, 2021 | 29.60 | 29.80 | 29.20 | 29.60 | 14,125 | +0.20(+0.68%) |
Oct 07, 2021 | 29.80 | 30.40 | 29.20 | 29.40 | 25,415 | -0.40(-1.34%) |
Oct 06, 2021 | 29.60 | 30.30 | 29.60 | 29.80 | 25,016 | -0.40(-1.32%) |
Oct 05, 2021 | 30.40 | 30.80 | 29.60 | 30.20 | 42,494 | -0.20(-0.66%) |
Oct 04, 2021 | 30.60 | 30.80 | 30.20 | 30.40 | 22,708 | -0.80(-2.56%) |
Oct 01, 2021 | 30.80 | 31.40 | 30.00 | 31.20 | 37,025 | +0.60(+1.96%) |
Sep 30, 2021 | 30.60 | 31.00 | 30.00 | 30.60 | 34,331 | -0.20(-0.65%) |
Sep 29, 2021 | 33.40 | 33.40 | 30.40 | 30.80 | 152,941 | -0.20(-0.65%) |
Sep 28, 2021 | 31.40 | 31.80 | 30.60 | 31.00 | 35,720 | -0.60(-1.90%) |
Sep 27, 2021 | 31.00 | 32.60 | 30.40 | 31.60 | 52,201 | +0.60(+1.94%) |
Sep 24, 2021 | 31.00 | 31.40 | 30.40 | 31.00 | 34,002 | -0.60(-1.90%) |
Sep 23, 2021 | 30.60 | 31.80 | 30.40 | 31.60 | 25,962 | +0.60(+1.94%) |
Sep 22, 2021 | 30.40 | 31.40 | 29.97 | 31.00 | 31,735 | +1.00(+3.33%) |
Sep 21, 2021 | 30.60 | 31.20 | 30.00 | 30.00 | 49,165 | -0.40(-1.32%) |
Sep 20, 2021 | 30.40 | 31.20 | 30.00 | 30.40 | 45,277 | -1.40(-4.40%) |
Sep 17, 2021 | 31.80 | 31.80 | 30.80 | 31.80 | 33,773 | +0.20(+0.63%) |
Sep 16, 2021 | 31.60 | 31.80 | 30.80 | 31.60 | 35,993 | -0.20(-0.63%) |
Sep 15, 2021 | 31.00 | 32.20 | 30.00 | 31.80 | 64,497 | +0.40(+1.27%) |
Sep 14, 2021 | 33.80 | 33.80 | 31.20 | 31.40 | 134,457 | -2.20(-6.55%) |
Sep 13, 2021 | 34.80 | 35.00 | 33.20 | 33.60 | 497,708 | +0.40(+1.20%) |
Sep 10, 2021 | 34.00 | 34.00 | 32.80 | 33.20 | 268,341 | -0.80(-2.35%) |
Sep 09, 2021 | 36.20 | 36.38 | 33.60 | 34.00 | 167,309 | -0.80(-2.30%) |
Sep 08, 2021 | 33.00 | 37.00 | 31.00 | 34.80 | 523,981 | +1.80(+5.45%) |
Sep 07, 2021 | 33.00 | 33.80 | 31.60 | 33.00 | 45,946 | +1.40(+4.43%) |
Sep 03, 2021 | 32.80 | 33.40 | 31.20 | 31.60 | 37,750 | -1.20(-3.66%) |
Sep 02, 2021 | 33.20 | 34.00 | 32.50 | 32.80 | 30,440 | -0.20(-0.61%) |