Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.71 | 27.67 | 25.68 | 25.86 | 781,054 | -1.19(-4.40%) |
Nov 29, 2021 | 27.31 | 27.73 | 26.61 | 27.05 | 537,354 | +0.44(+1.65%) |
Nov 26, 2021 | 27.08 | 27.67 | 26.36 | 26.61 | 390,908 | -0.86(-3.13%) |
Nov 24, 2021 | 27.57 | 27.70 | 26.96 | 27.47 | 271,622 | -0.25(-0.90%) |
Nov 23, 2021 | 27.28 | 28.06 | 27.25 | 27.72 | 578,086 | +0.01(+0.03%) |
Nov 22, 2021 | 28.06 | 28.52 | 27.49 | 27.71 | 490,294 | -0.35(-1.25%) |
Nov 19, 2021 | 28.60 | 28.60 | 27.98 | 28.06 | 306,258 | -0.37(-1.29%) |
Nov 18, 2021 | 28.71 | 28.60 | 28.30 | 28.43 | 765,562 | -0.14(-0.50%) |
Nov 17, 2021 | 29.74 | 29.85 | 28.50 | 28.57 | 728,025 | -1.31(-4.38%) |
Nov 16, 2021 | 29.57 | 30.29 | 29.31 | 29.88 | 455,569 | +0.29(+0.98%) |
Nov 15, 2021 | 30.33 | 30.54 | 29.11 | 29.59 | 908,010 | -0.65(-2.15%) |
Nov 12, 2021 | 31.77 | 31.77 | 30.14 | 30.24 | 286,503 | -1.27(-4.03%) |
Nov 11, 2021 | 31.52 | 31.81 | 31.17 | 31.51 | 353,340 | +0.14(+0.45%) |
Nov 10, 2021 | 31.58 | 30.85 | 31.37 | 810,376 | -0.25(-0.79%) | |
Nov 09, 2021 | 31.60 | 31.91 | 30.77 | 31.62 | 502,612 | -0.19(-0.60%) |
Nov 08, 2021 | 30.76 | 31.84 | 30.70 | 31.81 | 493,083 | +1.08(+3.51%) |
Nov 05, 2021 | 30.56 | 31.47 | 30.22 | 30.73 | 638,160 | +0.29(+0.95%) |
Nov 04, 2021 | 29.28 | 30.57 | 29.17 | 30.44 | 664,985 | +1.16(+3.96%) |
Nov 03, 2021 | 30.52 | 30.75 | 28.70 | 29.28 | 518,030 | -1.52(-4.94%) |
Nov 02, 2021 | 30.00 | 32.00 | 29.93 | 30.80 | 485,177 | -0.39(-1.25%) |
Nov 01, 2021 | 30.75 | 31.44 | 30.51 | 31.19 | 440,778 | +0.42(+1.36%) |
Oct 29, 2021 | 32.03 | 32.23 | 30.61 | 30.77 | 564,565 | -1.20(-3.75%) |
Oct 28, 2021 | 30.87 | 32.35 | 30.83 | 31.97 | 558,330 | +1.33(+4.34%) |
Oct 27, 2021 | 30.53 | 31.25 | 30.17 | 30.64 | 504,080 | -0.01(-0.03%) |
Oct 26, 2021 | 32.67 | 30.58 | 30.65 | 490,196 | -1.83(-5.63%) | |
Oct 25, 2021 | 32.44 | 32.68 | 32.19 | 32.48 | 285,927 | +0.02(+0.06%) |
Oct 22, 2021 | 32.68 | 32.90 | 32.27 | 32.46 | 507,550 | -0.04(-0.12%) |
Oct 21, 2021 | 32.72 | 32.90 | 31.86 | 32.50 | 248,328 | -0.13(-0.40%) |
Oct 20, 2021 | 32.63 | 32.81 | 31.87 | 32.63 | 230,297 | +0.01(+0.03%) |
Oct 19, 2021 | 32.31 | 32.80 | 32.02 | 32.62 | 449,049 | +0.49(+1.53%) |
Oct 18, 2021 | 31.30 | 32.23 | 31.24 | 32.13 | 291,734 | +0.39(+1.23%) |
Oct 15, 2021 | 32.97 | 33.09 | 31.70 | 31.74 | 307,868 | -0.52(-1.61%) |
Oct 14, 2021 | 32.22 | 32.80 | 32.02 | 32.26 | 312,351 | +0.55(+1.73%) |
Oct 13, 2021 | 31.67 | 31.91 | 31.36 | 31.71 | 285,497 | +0.07(+0.22%) |
Oct 12, 2021 | 31.49 | 32.11 | 31.49 | 31.64 | 268,761 | +0.40(+1.28%) |
Oct 11, 2021 | 30.81 | 32.13 | 30.77 | 31.24 | 268,710 | +0.36(+1.17%) |
Oct 08, 2021 | 31.68 | 32.10 | 30.53 | 30.88 | 214,783 | -0.78(-2.46%) |
Oct 07, 2021 | 31.10 | 31.80 | 31.07 | 31.66 | 358,116 | +0.89(+2.89%) |
Oct 06, 2021 | 31.15 | 31.60 | 30.52 | 30.77 | 218,258 | -0.76(-2.41%) |
Oct 05, 2021 | 31.09 | 32.00 | 30.78 | 31.53 | 317,434 | +0.62(+2.01%) |
Oct 04, 2021 | 31.83 | 32.05 | 30.52 | 30.91 | 325,331 | -0.98(-3.07%) |
Oct 01, 2021 | 32.01 | 32.24 | 30.81 | 31.89 | 420,044 | -0.40(-1.24%) |
Sep 30, 2021 | 32.39 | 33.18 | 32.26 | 32.29 | 427,170 | +0.07(+0.22%) |
Sep 29, 2021 | 31.77 | 32.52 | 31.65 | 32.22 | 315,018 | +0.58(+1.83%) |
Sep 28, 2021 | 32.12 | 32.12 | 31.51 | 31.64 | 410,710 | -0.89(-2.74%) |
Sep 27, 2021 | 33.17 | 33.66 | 32.32 | 32.53 | 345,860 | -0.78(-2.34%) |
Sep 24, 2021 | 34.58 | 34.95 | 33.27 | 33.31 | 409,525 | -1.51(-4.34%) |
Sep 23, 2021 | 34.76 | 35.31 | 34.07 | 34.82 | 277,549 | +0.35(+1.02%) |
Sep 22, 2021 | 34.01 | 34.67 | 33.44 | 34.47 | 289,380 | +0.48(+1.41%) |
Sep 21, 2021 | 33.54 | 34.44 | 30.81 | 33.99 | 371,874 | +0.73(+2.19%) |
Sep 20, 2021 | 32.80 | 33.40 | 32.29 | 33.26 | 447,415 | -0.46(-1.36%) |
Sep 17, 2021 | 32.86 | 33.74 | 32.46 | 33.72 | 1,064,886 | +1.10(+3.37%) |
Sep 16, 2021 | 32.66 | 32.98 | 32.17 | 32.62 | 278,272 | -0.10(-0.31%) |
Sep 15, 2021 | 31.76 | 33.06 | 31.25 | 32.72 | 399,901 | +0.89(+2.80%) |
Sep 14, 2021 | 33.02 | 33.29 | 31.77 | 31.83 | 270,267 | -0.87(-2.66%) |
Sep 13, 2021 | 33.20 | 33.20 | 32.26 | 32.70 | 393,024 | -0.53(-1.59%) |
Sep 10, 2021 | 34.10 | 34.10 | 33.08 | 33.23 | 318,308 | -0.85(-2.49%) |
Sep 09, 2021 | 35.28 | 35.65 | 34.08 | 34.08 | 407,584 | -1.13(-3.21%) |
Sep 08, 2021 | 35.35 | 35.46 | 34.75 | 35.21 | 362,308 | -0.09(-0.25%) |
Sep 07, 2021 | 36.18 | 36.39 | 35.25 | 35.30 | 415,241 | -0.68(-1.89%) |
Sep 03, 2021 | 35.52 | 36.16 | 35.17 | 35.98 | 269,774 | -0.08(-0.22%) |
Sep 02, 2021 | 36.30 | 36.91 | 35.81 | 36.06 | 456,174 | -0.60(-1.64%) |