Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.22 | 26.79 | 25.22 | 25.29 | 716,065 | -1.39(-5.21%) |
Nov 29, 2021 | 27.60 | 27.74 | 26.35 | 26.68 | 461,769 | -0.45(-1.66%) |
Nov 26, 2021 | 26.74 | 27.19 | 26.01 | 27.13 | 287,835 | -0.97(-3.45%) |
Nov 24, 2021 | 28.30 | 28.39 | 27.98 | 28.10 | 239,643 | -0.55(-1.92%) |
Nov 23, 2021 | 28.88 | 29.23 | 28.54 | 28.65 | 464,903 | -0.26(-0.90%) |
Nov 22, 2021 | 28.00 | 29.68 | 27.85 | 28.91 | 851,475 | +1.07(+3.84%) |
Nov 19, 2021 | 26.47 | 28.06 | 26.47 | 27.84 | 1,116,057 | +0.95(+3.53%) |
Nov 18, 2021 | 27.31 | 26.88 | 26.50 | 26.89 | 936,859 | -0.46(-1.68%) |
Nov 17, 2021 | 27.26 | 27.53 | 26.33 | 27.35 | 1,001,066 | -0.26(-0.94%) |
Nov 16, 2021 | 27.61 | 28.18 | 27.26 | 27.61 | 754,473 | +0.08(+0.29%) |
Nov 15, 2021 | 27.40 | 27.97 | 27.12 | 27.53 | 669,139 | +0.30(+1.10%) |
Nov 12, 2021 | 27.41 | 27.77 | 27.11 | 27.23 | 744,571 | -0.02(-0.07%) |
Nov 11, 2021 | 26.75 | 27.27 | 26.57 | 27.25 | 533,834 | +0.61(+2.29%) |
Nov 10, 2021 | 26.41 | 26.64 | 286,630 | +0.27(+1.02%) | ||
Nov 09, 2021 | 25.82 | 26.46 | 25.44 | 26.37 | 651,182 | +0.45(+1.74%) |
Nov 08, 2021 | 27.00 | 27.00 | 25.89 | 25.92 | 377,474 | -0.65(-2.45%) |
Nov 05, 2021 | 26.48 | 26.98 | 26.20 | 26.57 | 436,438 | +0.62(+2.39%) |
Nov 04, 2021 | 26.04 | 26.21 | 25.67 | 25.95 | 293,533 | +0.07(+0.27%) |
Nov 03, 2021 | 25.09 | 26.03 | 24.88 | 25.88 | 291,024 | +0.80(+3.19%) |
Nov 02, 2021 | 25.41 | 25.41 | 24.68 | 25.08 | 321,007 | -0.37(-1.45%) |
Nov 01, 2021 | 24.48 | 25.72 | 24.91 | 25.45 | 440,334 | +1.11(+4.56%) |
Oct 29, 2021 | 24.62 | 24.86 | 24.17 | 24.34 | 293,249 | -0.44(-1.78%) |
Oct 28, 2021 | 24.26 | 24.80 | 24.20 | 24.78 | 225,484 | +0.81(+3.38%) |
Oct 27, 2021 | 23.58 | 24.32 | 23.34 | 23.97 | 366,103 | +0.20(+0.84%) |
Oct 26, 2021 | 24.83 | 23.57 | 23.77 | 510,253 | -1.34(-5.34%) | |
Oct 25, 2021 | 24.66 | 25.17 | 24.43 | 25.11 | 347,488 | +0.50(+2.03%) |
Oct 22, 2021 | 25.29 | 25.54 | 24.57 | 24.61 | 293,957 | -0.73(-2.88%) |
Oct 21, 2021 | 25.08 | 25.52 | 24.98 | 25.34 | 367,378 | +0.08(+0.32%) |
Oct 20, 2021 | 25.00 | 25.71 | 24.75 | 25.26 | 304,383 | -0.05(-0.20%) |
Oct 19, 2021 | 25.19 | 25.46 | 24.93 | 25.31 | 315,355 | +0.14(+0.56%) |
Oct 18, 2021 | 25.63 | 25.96 | 25.02 | 25.17 | 375,850 | -0.68(-2.63%) |
Oct 15, 2021 | 26.33 | 26.58 | 25.85 | 25.85 | 421,968 | +0.18(+0.70%) |
Oct 14, 2021 | 25.74 | 25.87 | 25.36 | 25.67 | 216,196 | +0.38(+1.50%) |
Oct 13, 2021 | 25.49 | 25.51 | 24.87 | 25.29 | 281,663 | -0.18(-0.71%) |
Oct 12, 2021 | 25.63 | 25.99 | 25.39 | 25.47 | 592,230 | -0.09(-0.35%) |
Oct 11, 2021 | 25.55 | 26.04 | 25.43 | 25.56 | 402,162 | +0.05(+0.20%) |
Oct 08, 2021 | 24.86 | 25.59 | 24.71 | 25.51 | 468,759 | +0.70(+2.82%) |
Oct 07, 2021 | 24.34 | 25.07 | 24.23 | 24.81 | 755,671 | +0.80(+3.33%) |
Oct 06, 2021 | 23.70 | 24.34 | 23.46 | 24.01 | 727,780 | -0.06(-0.25%) |
Oct 05, 2021 | 23.21 | 24.23 | 22.81 | 24.07 | 886,736 | +0.81(+3.48%) |
Oct 04, 2021 | 23.62 | 24.24 | 23.07 | 23.26 | 1,399,647 | +0.70(+3.10%) |
Oct 01, 2021 | 21.51 | 22.77 | 21.42 | 22.56 | 700,195 | +1.25(+5.87%) |
Sep 30, 2021 | 21.91 | 22.03 | 21.11 | 21.31 | 477,072 | -0.45(-2.07%) |
Sep 29, 2021 | 21.97 | 21.98 | 21.41 | 21.76 | 403,296 | -0.10(-0.46%) |
Sep 28, 2021 | 22.92 | 23.14 | 21.86 | 21.86 | 626,388 | -1.03(-4.50%) |
Sep 27, 2021 | 22.00 | 23.19 | 21.96 | 22.89 | 1,031,462 | +0.88(+4.00%) |
Sep 24, 2021 | 22.10 | 22.58 | 21.96 | 22.01 | 635,861 | -0.10(-0.45%) |
Sep 23, 2021 | 21.68 | 22.43 | 21.60 | 22.11 | 369,907 | +0.71(+3.32%) |
Sep 22, 2021 | 21.21 | 21.79 | 21.17 | 21.40 | 379,077 | +0.59(+2.84%) |
Sep 21, 2021 | 21.16 | 21.25 | 20.58 | 20.81 | 511,053 | -0.22(-1.05%) |
Sep 20, 2021 | 21.63 | 21.64 | 20.50 | 21.03 | 944,329 | -1.30(-5.82%) |
Sep 17, 2021 | 22.20 | 22.53 | 21.51 | 22.33 | 2,045,020 | +0.15(+0.68%) |
Sep 16, 2021 | 22.00 | 22.54 | 21.80 | 22.18 | 1,118,707 | +0.12(+0.54%) |
Sep 15, 2021 | 21.65 | 22.08 | 21.50 | 22.06 | 1,142,202 | +0.36(+1.66%) |
Sep 14, 2021 | 22.44 | 22.56 | 21.40 | 21.70 | 504,332 | -0.64(-2.86%) |
Sep 13, 2021 | 21.94 | 22.35 | 21.75 | 22.34 | 545,526 | +0.59(+2.71%) |
Sep 10, 2021 | 22.42 | 22.77 | 21.71 | 21.75 | 484,561 | -0.45(-2.03%) |
Sep 09, 2021 | 22.63 | 22.75 | 22.16 | 22.20 | 593,724 | -0.62(-2.72%) |
Sep 08, 2021 | 23.25 | 23.42 | 22.65 | 22.82 | 474,199 | -0.68(-2.89%) |
Sep 07, 2021 | 23.84 | 24.18 | 23.49 | 23.50 | 520,148 | -0.53(-2.21%) |
Sep 03, 2021 | 24.05 | 24.24 | 23.65 | 24.03 | 348,755 | -0.05(-0.21%) |
Sep 02, 2021 | 23.99 | 24.26 | 23.75 | 24.08 | 333,394 | +0.24(+1.01%) |