Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.34 | 26.76 | 25.59 | 25.75 | 386,956 | -0.92(-3.45%) |
Nov 29, 2021 | 26.94 | 28.36 | 26.57 | 26.67 | 187,875 | -0.55(-2.02%) |
Nov 26, 2021 | 28.18 | 28.76 | 27.17 | 27.22 | 118,414 | -1.63(-5.65%) |
Nov 24, 2021 | 27.98 | 29.01 | 27.48 | 28.85 | 154,627 | +0.69(+2.46%) |
Nov 23, 2021 | 28.37 | 28.60 | 27.70 | 28.16 | 152,759 | -0.35(-1.22%) |
Nov 22, 2021 | 28.86 | 29.10 | 28.20 | 28.51 | 142,634 | -0.01(-0.05%) |
Nov 19, 2021 | 28.66 | 28.91 | 28.26 | 28.52 | 83,520 | -0.33(-1.14%) |
Nov 18, 2021 | 29.51 | 29.05 | 28.78 | 28.85 | 143,296 | -0.66(-2.24%) |
Nov 17, 2021 | 29.51 | 29.75 | 28.71 | 29.51 | 245,507 | -0.03(-0.10%) |
Nov 16, 2021 | 28.98 | 29.55 | 28.69 | 29.54 | 143,196 | +0.47(+1.62%) |
Nov 15, 2021 | 29.83 | 29.83 | 28.91 | 29.07 | 263,365 | -0.67(-2.25%) |
Nov 12, 2021 | 29.83 | 29.96 | 29.13 | 29.74 | 110,946 | +0.18(+0.61%) |
Nov 11, 2021 | 29.74 | 30.00 | 29.37 | 29.56 | 132,202 | +0.00(+0.00%) |
Nov 10, 2021 | 29.54 | 29.56 | 161,835 | -0.21(-0.71%) | ||
Nov 09, 2021 | 30.44 | 30.44 | 29.71 | 29.77 | 126,185 | -0.76(-2.49%) |
Nov 08, 2021 | 31.19 | 31.41 | 30.18 | 30.53 | 157,065 | -0.44(-1.42%) |
Nov 05, 2021 | 30.58 | 32.00 | 30.51 | 30.97 | 307,374 | +0.49(+1.61%) |
Nov 04, 2021 | 31.20 | 31.49 | 30.36 | 30.48 | 296,376 | -0.41(-1.33%) |
Nov 03, 2021 | 29.55 | 30.97 | 29.46 | 30.89 | 204,694 | +1.32(+4.46%) |
Nov 02, 2021 | 29.50 | 29.63 | 29.09 | 29.57 | 100,049 | +0.20(+0.68%) |
Nov 01, 2021 | 28.69 | 29.54 | 28.32 | 29.37 | 191,132 | +0.77(+2.69%) |
Oct 29, 2021 | 28.30 | 29.07 | 28.30 | 28.60 | 236,853 | +0.15(+0.53%) |
Oct 28, 2021 | 28.50 | 28.61 | 28.25 | 28.45 | 134,130 | +0.14(+0.49%) |
Oct 27, 2021 | 28.50 | 28.66 | 28.26 | 28.31 | 133,153 | -0.18(-0.63%) |
Oct 26, 2021 | 28.51 | 28.49 | 276,497 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.65 | 28.65 | 28.28 | 28.51 | 113,641 | -0.03(-0.11%) |
Oct 22, 2021 | 28.65 | 28.87 | 28.46 | 28.54 | 112,419 | -0.22(-0.76%) |
Oct 21, 2021 | 28.30 | 29.11 | 28.24 | 28.76 | 192,026 | +0.40(+1.41%) |
Oct 20, 2021 | 28.14 | 28.59 | 27.80 | 28.36 | 180,722 | +0.57(+2.05%) |
Oct 19, 2021 | 27.37 | 28.60 | 27.14 | 27.79 | 245,183 | +0.56(+2.06%) |
Oct 18, 2021 | 27.46 | 28.00 | 27.06 | 27.23 | 199,177 | -0.14(-0.51%) |
Oct 15, 2021 | 27.19 | 28.53 | 27.14 | 27.37 | 419,610 | +1.61(+6.25%) |
Oct 14, 2021 | 26.29 | 26.35 | 25.47 | 25.76 | 142,267 | -0.17(-0.66%) |
Oct 13, 2021 | 26.13 | 26.27 | 25.42 | 25.93 | 116,758 | +0.01(+0.04%) |
Oct 12, 2021 | 25.82 | 26.07 | 25.40 | 25.92 | 159,916 | +0.30(+1.17%) |
Oct 11, 2021 | 26.01 | 26.25 | 25.55 | 25.62 | 172,746 | -0.32(-1.23%) |
Oct 08, 2021 | 26.80 | 27.29 | 25.85 | 25.94 | 155,685 | -0.69(-2.59%) |
Oct 07, 2021 | 26.83 | 27.45 | 26.50 | 26.63 | 172,895 | -0.11(-0.41%) |
Oct 06, 2021 | 27.17 | 27.58 | 26.36 | 26.74 | 324,047 | -0.77(-2.80%) |
Oct 05, 2021 | 26.30 | 27.57 | 26.30 | 27.51 | 326,513 | +1.31(+5.00%) |
Oct 04, 2021 | 26.16 | 26.86 | 25.94 | 26.20 | 395,554 | -0.10(-0.38%) |
Oct 01, 2021 | 25.70 | 26.54 | 25.11 | 26.30 | 322,345 | +0.36(+1.39%) |
Sep 30, 2021 | 24.45 | 27.64 | 24.08 | 25.94 | 1,036,279 | +2.58(+11.04%) |
Sep 29, 2021 | 23.51 | 23.80 | 23.26 | 23.36 | 249,930 | -0.06(-0.26%) |
Sep 28, 2021 | 24.20 | 24.37 | 23.37 | 23.42 | 166,820 | -0.82(-3.38%) |
Sep 27, 2021 | 24.12 | 24.57 | 24.01 | 24.24 | 147,953 | +0.05(+0.21%) |
Sep 24, 2021 | 24.12 | 24.38 | 24.09 | 24.19 | 189,655 | -0.12(-0.49%) |
Sep 23, 2021 | 24.32 | 24.59 | 24.16 | 24.31 | 186,124 | +0.09(+0.37%) |
Sep 22, 2021 | 24.04 | 24.68 | 23.83 | 24.22 | 264,050 | +0.26(+1.09%) |
Sep 21, 2021 | 24.32 | 24.76 | 23.67 | 23.96 | 318,302 | -0.12(-0.50%) |
Sep 20, 2021 | 24.83 | 24.84 | 23.63 | 24.08 | 465,969 | -1.23(-4.86%) |
Sep 17, 2021 | 26.99 | 27.11 | 25.04 | 25.31 | 796,355 | -1.66(-6.15%) |
Sep 16, 2021 | 27.17 | 27.58 | 26.97 | 26.97 | 177,733 | -0.21(-0.77%) |
Sep 15, 2021 | 27.19 | 27.48 | 26.98 | 27.18 | 170,685 | -0.11(-0.40%) |
Sep 14, 2021 | 27.21 | 27.57 | 26.77 | 27.29 | 458,602 | +0.19(+0.70%) |
Sep 13, 2021 | 27.36 | 27.67 | 26.66 | 27.10 | 290,943 | +0.00(+0.00%) |
Sep 10, 2021 | 27.70 | 27.70 | 26.96 | 27.10 | 131,538 | -0.36(-1.31%) |
Sep 09, 2021 | 27.53 | 27.96 | 27.11 | 27.46 | 183,550 | -0.07(-0.25%) |
Sep 08, 2021 | 27.92 | 28.01 | 27.41 | 27.53 | 310,149 | -0.41(-1.47%) |
Sep 07, 2021 | 28.38 | 28.38 | 27.35 | 27.94 | 139,359 | -0.47(-1.65%) |
Sep 03, 2021 | 28.50 | 28.84 | 28.16 | 28.41 | 260,254 | -0.09(-0.32%) |
Sep 02, 2021 | 29.38 | 29.38 | 28.38 | 28.50 | 204,703 | -0.70(-2.40%) |