Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.42 | 27.42 | 26.47 | 26.60 | 13,596 | -0.98(-3.55%) |
Nov 29, 2021 | 25.47 | 28.02 | 24.65 | 27.58 | 32,386 | +2.58(+10.32%) |
Nov 26, 2021 | 27.04 | 27.48 | 25.00 | 25.00 | 41,633 | -2.70(-9.75%) |
Nov 24, 2021 | 27.26 | 28.01 | 27.26 | 27.70 | 8,248 | +0.50(+1.84%) |
Nov 23, 2021 | 26.42 | 28.00 | 25.41 | 27.20 | 61,161 | +1.95(+7.72%) |
Nov 22, 2021 | 24.92 | 25.81 | 24.52 | 25.25 | 16,168 | +0.18(+0.72%) |
Nov 19, 2021 | 25.03 | 26.11 | 25.03 | 25.07 | 9,972 | -0.08(-0.32%) |
Nov 18, 2021 | 25.61 | 25.23 | 24.97 | 25.15 | 16,768 | -0.11(-0.44%) |
Nov 17, 2021 | 26.45 | 26.45 | 24.80 | 25.26 | 18,523 | -1.29(-4.86%) |
Nov 16, 2021 | 25.26 | 27.39 | 24.75 | 26.55 | 38,221 | +0.99(+3.87%) |
Nov 15, 2021 | 27.39 | 27.39 | 24.80 | 25.56 | 20,125 | -1.63(-5.99%) |
Nov 12, 2021 | 27.38 | 28.09 | 26.88 | 27.19 | 251,958 | -0.30(-1.09%) |
Nov 11, 2021 | 28.02 | 28.25 | 27.30 | 27.49 | 23,450 | -0.61(-2.17%) |
Nov 10, 2021 | 27.50 | 28.10 | 27,559 | +0.52(+1.89%) | ||
Nov 09, 2021 | 27.87 | 28.00 | 26.69 | 27.58 | 18,745 | -0.42(-1.50%) |
Nov 08, 2021 | 28.00 | 28.62 | 27.47 | 28.00 | 41,794 | +0.13(+0.47%) |
Nov 05, 2021 | 27.59 | 28.15 | 26.67 | 27.87 | 31,355 | +0.37(+1.35%) |
Nov 04, 2021 | 28.40 | 28.40 | 27.50 | 27.50 | 18,162 | -0.26(-0.94%) |
Nov 03, 2021 | 26.98 | 28.40 | 26.74 | 27.76 | 22,245 | +1.06(+3.97%) |
Nov 02, 2021 | 28.16 | 28.16 | 26.30 | 26.70 | 32,074 | -1.55(-5.49%) |
Nov 01, 2021 | 28.70 | 27.76 | 27.10 | 28.25 | 33,869 | +0.49(+1.77%) |
Oct 29, 2021 | 28.27 | 28.77 | 27.40 | 27.76 | 12,235 | -0.51(-1.80%) |
Oct 28, 2021 | 27.93 | 29.15 | 27.65 | 28.27 | 22,570 | +0.73(+2.65%) |
Oct 27, 2021 | 29.07 | 29.08 | 27.20 | 27.54 | 27,408 | -1.46(-5.03%) |
Oct 26, 2021 | 28.48 | 29.34 | 29.00 | 16,289 | +0.52(+1.83%) | |
Oct 25, 2021 | 27.53 | 29.22 | 27.53 | 28.48 | 27,157 | +1.02(+3.71%) |
Oct 22, 2021 | 27.74 | 27.95 | 26.48 | 27.46 | 26,929 | -0.07(-0.25%) |
Oct 21, 2021 | 28.32 | 28.87 | 27.08 | 27.53 | 19,837 | -0.89(-3.13%) |
Oct 20, 2021 | 28.95 | 29.44 | 28.12 | 28.42 | 64,148 | -0.44(-1.52%) |
Oct 19, 2021 | 28.77 | 29.27 | 27.63 | 28.86 | 18,339 | +0.09(+0.31%) |
Oct 18, 2021 | 28.63 | 28.98 | 28.35 | 28.77 | 29,277 | +0.25(+0.88%) |
Oct 15, 2021 | 28.45 | 29.49 | 27.97 | 28.52 | 38,592 | +0.41(+1.46%) |
Oct 14, 2021 | 29.75 | 30.52 | 27.09 | 28.11 | 71,479 | -1.57(-5.29%) |
Oct 13, 2021 | 27.34 | 31.00 | 27.18 | 29.68 | 101,983 | +2.87(+10.70%) |
Oct 12, 2021 | 25.00 | 26.95 | 25.00 | 26.81 | 78,958 | +2.61(+10.79%) |
Oct 11, 2021 | 24.62 | 25.65 | 23.73 | 24.20 | 16,119 | -0.38(-1.55%) |
Oct 08, 2021 | 23.59 | 25.39 | 22.83 | 24.58 | 65,166 | +2.46(+11.12%) |
Oct 07, 2021 | 21.67 | 22.58 | 21.00 | 22.12 | 25,616 | +0.91(+4.29%) |
Oct 06, 2021 | 21.30 | 21.94 | 21.20 | 21.21 | 10,567 | -0.19(-0.89%) |
Oct 05, 2021 | 22.12 | 22.28 | 21.35 | 21.40 | 20,701 | -0.20(-0.93%) |
Oct 04, 2021 | 21.50 | 21.88 | 21.01 | 21.60 | 13,971 | -0.07(-0.32%) |
Oct 01, 2021 | 21.52 | 22.50 | 21.50 | 21.67 | 22,847 | +0.12(+0.56%) |
Sep 30, 2021 | 21.78 | 22.41 | 21.51 | 21.55 | 11,090 | +0.04(+0.19%) |
Sep 29, 2021 | 22.55 | 22.55 | 21.50 | 21.51 | 14,415 | -1.00(-4.44%) |
Sep 28, 2021 | 22.66 | 23.13 | 22.01 | 22.51 | 12,965 | -0.48(-2.09%) |
Sep 27, 2021 | 22.66 | 23.23 | 22.64 | 22.99 | 13,573 | +0.21(+0.92%) |
Sep 24, 2021 | 22.57 | 23.92 | 22.44 | 22.78 | 9,297 | -0.07(-0.31%) |
Sep 23, 2021 | 22.77 | 23.87 | 22.65 | 22.85 | 7,656 | +0.31(+1.38%) |
Sep 22, 2021 | 21.83 | 23.08 | 21.83 | 22.54 | 10,128 | +1.00(+4.64%) |
Sep 21, 2021 | 21.90 | 22.25 | 21.34 | 21.54 | 17,295 | +0.09(+0.42%) |
Sep 20, 2021 | 22.35 | 23.72 | 21.16 | 21.45 | 22,750 | -1.32(-5.80%) |
Sep 17, 2021 | 22.77 | 22.90 | 21.62 | 22.77 | 26,053 | +0.16(+0.71%) |
Sep 16, 2021 | 22.21 | 22.93 | 21.89 | 22.61 | 8,751 | +0.80(+3.67%) |
Sep 15, 2021 | 23.07 | 23.25 | 21.46 | 21.81 | 31,620 | -0.74(-3.28%) |
Sep 14, 2021 | 25.00 | 25.00 | 22.52 | 22.55 | 35,758 | -1.64(-6.78%) |
Sep 13, 2021 | 22.59 | 24.42 | 22.16 | 24.19 | 38,653 | +1.89(+8.48%) |
Sep 10, 2021 | 23.38 | 23.80 | 21.76 | 22.30 | 57,112 | -0.70(-3.04%) |
Sep 09, 2021 | 24.10 | 24.62 | 22.91 | 23.00 | 27,308 | -1.14(-4.72%) |
Sep 08, 2021 | 25.50 | 28.05 | 24.02 | 24.14 | 22,647 | -1.42(-5.56%) |
Sep 07, 2021 | 26.94 | 27.15 | 25.56 | 25.56 | 27,097 | -1.11(-4.16%) |
Sep 03, 2021 | 26.00 | 26.87 | 25.51 | 26.67 | 9,014 | +0.37(+1.41%) |
Sep 02, 2021 | 25.63 | 27.05 | 25.02 | 26.30 | 11,983 | +0.79(+3.10%) |