Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.81 | 25.06 | 23.95 | 24.43 | 231,623 | -0.54(-2.15%) |
Nov 29, 2021 | 26.56 | 26.56 | 24.92 | 24.97 | 204,764 | -1.17(-4.47%) |
Nov 26, 2021 | 25.99 | 26.44 | 24.48 | 26.14 | 141,628 | -0.43(-1.61%) |
Nov 24, 2021 | 26.91 | 27.02 | 26.11 | 26.57 | 103,479 | -0.52(-1.91%) |
Nov 23, 2021 | 26.88 | 27.45 | 26.54 | 27.08 | 82,011 | +0.26(+0.98%) |
Nov 22, 2021 | 26.68 | 27.76 | 26.27 | 26.82 | 381,730 | +0.15(+0.55%) |
Nov 19, 2021 | 27.84 | 28.54 | 26.58 | 26.68 | 265,270 | -1.30(-4.63%) |
Nov 18, 2021 | 29.05 | 29.11 | 27.89 | 27.97 | 131,069 | -1.01(-3.50%) |
Nov 17, 2021 | 29.46 | 30.10 | 28.90 | 28.99 | 75,794 | -0.68(-2.30%) |
Nov 16, 2021 | 29.90 | 30.20 | 29.21 | 29.67 | 117,698 | -0.15(-0.49%) |
Nov 15, 2021 | 29.25 | 29.82 | 28.99 | 29.81 | 160,065 | +0.58(+2.00%) |
Nov 12, 2021 | 29.00 | 29.86 | 28.84 | 29.23 | 106,228 | +0.20(+0.71%) |
Nov 11, 2021 | 27.87 | 29.24 | 27.79 | 29.02 | 118,395 | +0.96(+3.40%) |
Nov 10, 2021 | 28.65 | 28.07 | 99,716 | -0.49(-1.71%) | ||
Nov 09, 2021 | 28.12 | 28.64 | 28.09 | 28.56 | 104,229 | -0.14(-0.48%) |
Nov 08, 2021 | 28.42 | 29.04 | 27.71 | 28.69 | 309,325 | +0.41(+1.45%) |
Nov 05, 2021 | 29.73 | 29.91 | 27.80 | 28.28 | 392,746 | -1.06(-3.62%) |
Nov 04, 2021 | 28.53 | 29.44 | 28.26 | 29.35 | 212,392 | +1.15(+4.08%) |
Nov 03, 2021 | 27.06 | 28.71 | 26.90 | 28.20 | 162,673 | +0.84(+3.06%) |
Nov 02, 2021 | 27.73 | 27.73 | 26.91 | 27.36 | 258,238 | -0.39(-1.40%) |
Nov 01, 2021 | 27.84 | 27.68 | 27.06 | 27.75 | 252,822 | +0.07(+0.25%) |
Oct 29, 2021 | 28.42 | 28.86 | 27.49 | 27.68 | 244,535 | -0.82(-2.87%) |
Oct 28, 2021 | 28.19 | 29.13 | 28.18 | 28.50 | 262,301 | +0.47(+1.67%) |
Oct 27, 2021 | 27.23 | 28.40 | 26.53 | 28.03 | 383,458 | +0.69(+2.53%) |
Oct 26, 2021 | 27.83 | 27.26 | 27.34 | 248,389 | -0.19(-0.71%) | |
Oct 25, 2021 | 26.67 | 28.78 | 26.51 | 27.53 | 546,888 | +0.80(+2.99%) |
Oct 22, 2021 | 26.08 | 27.83 | 25.96 | 26.73 | 540,339 | +0.28(+1.07%) |
Oct 21, 2021 | 32.41 | 32.84 | 25.35 | 26.45 | 1,489,141 | -7.16(-21.31%) |
Oct 20, 2021 | 33.43 | 33.87 | 32.45 | 33.61 | 276,505 | +0.67(+2.04%) |
Oct 19, 2021 | 32.34 | 33.60 | 31.87 | 32.94 | 318,218 | +0.94(+2.92%) |
Oct 18, 2021 | 31.96 | 32.25 | 31.23 | 32.01 | 211,021 | +0.21(+0.67%) |
Oct 15, 2021 | 31.15 | 32.02 | 30.83 | 31.79 | 224,171 | +0.97(+3.16%) |
Oct 14, 2021 | 31.53 | 31.65 | 30.49 | 30.82 | 213,399 | -0.04(-0.13%) |
Oct 13, 2021 | 30.31 | 31.10 | 29.31 | 30.86 | 240,872 | +0.54(+1.77%) |
Oct 12, 2021 | 28.93 | 30.70 | 28.93 | 30.32 | 321,670 | +1.42(+4.92%) |
Oct 11, 2021 | 27.25 | 29.17 | 26.83 | 28.90 | 353,023 | +1.60(+5.85%) |
Oct 08, 2021 | 27.21 | 27.70 | 27.07 | 27.30 | 52,221 | +0.04(+0.14%) |
Oct 07, 2021 | 27.12 | 27.47 | 27.07 | 27.26 | 75,882 | +0.10(+0.36%) |
Oct 06, 2021 | 26.80 | 27.17 | 26.46 | 27.16 | 64,862 | +0.07(+0.25%) |
Oct 05, 2021 | 27.29 | 27.72 | 27.07 | 27.09 | 169,007 | -0.06(-0.22%) |
Oct 04, 2021 | 27.03 | 27.67 | 26.75 | 27.15 | 100,743 | +0.16(+0.58%) |
Oct 01, 2021 | 27.11 | 28.05 | 26.37 | 27.00 | 130,808 | +0.01(+0.04%) |
Sep 30, 2021 | 27.86 | 28.39 | 26.87 | 26.99 | 130,690 | -0.83(-2.98%) |
Sep 29, 2021 | 28.37 | 28.78 | 27.59 | 27.82 | 133,890 | -0.04(-0.14%) |
Sep 28, 2021 | 28.39 | 28.53 | 27.68 | 27.85 | 138,219 | -0.58(-2.06%) |
Sep 27, 2021 | 27.82 | 28.72 | 27.38 | 28.44 | 146,097 | +0.81(+2.93%) |
Sep 24, 2021 | 27.50 | 28.11 | 27.09 | 27.63 | 167,619 | +0.09(+0.32%) |
Sep 23, 2021 | 26.59 | 27.76 | 26.47 | 27.54 | 222,391 | +1.17(+4.43%) |
Sep 22, 2021 | 27.23 | 27.28 | 25.86 | 26.37 | 286,880 | +0.05(+0.18%) |
Sep 21, 2021 | 24.35 | 26.35 | 24.09 | 26.32 | 385,586 | +2.71(+11.47%) |
Sep 20, 2021 | 22.19 | 23.90 | 21.71 | 23.61 | 310,275 | +0.91(+3.99%) |
Sep 17, 2021 | 21.99 | 22.93 | 21.98 | 22.71 | 248,955 | +0.92(+4.20%) |
Sep 16, 2021 | 22.44 | 22.46 | 21.66 | 21.79 | 173,453 | -0.67(-2.99%) |
Sep 15, 2021 | 22.70 | 22.98 | 22.06 | 22.46 | 105,175 | +0.37(+1.68%) |
Sep 14, 2021 | 23.04 | 23.04 | 22.05 | 22.09 | 91,998 | -0.79(-3.45%) |
Sep 13, 2021 | 22.07 | 23.07 | 21.84 | 22.88 | 161,900 | +1.04(+4.77%) |
Sep 10, 2021 | 22.12 | 22.34 | 21.60 | 21.84 | 126,694 | -0.13(-0.58%) |
Sep 09, 2021 | 22.27 | 23.24 | 21.90 | 21.97 | 132,975 | -0.28(-1.27%) |
Sep 08, 2021 | 21.58 | 22.02 | 21.58 | 22.25 | 149,959 | -0.44(-1.93%) |
Sep 07, 2021 | 23.33 | 23.78 | 22.63 | 22.69 | 89,346 | -0.53(-2.27%) |
Sep 03, 2021 | 23.72 | 23.83 | 23.14 | 23.22 | 84,143 | -0.56(-2.34%) |
Sep 02, 2021 | 23.68 | 24.07 | 23.61 | 23.77 | 77,986 | +0.20(+0.87%) |