Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.06 | 26.42 | 24.65 | 24.69 | 889,029 | -1.66(-6.30%) |
Nov 29, 2021 | 27.32 | 27.38 | 26.27 | 26.35 | 330,131 | -0.69(-2.55%) |
Nov 26, 2021 | 27.52 | 27.57 | 26.13 | 27.04 | 278,418 | -1.10(-3.91%) |
Nov 24, 2021 | 27.94 | 28.22 | 27.79 | 28.14 | 232,890 | +0.06(+0.21%) |
Nov 23, 2021 | 27.79 | 28.19 | 27.69 | 28.08 | 296,835 | +0.27(+0.97%) |
Nov 22, 2021 | 27.77 | 28.07 | 27.68 | 27.81 | 430,691 | +0.24(+0.87%) |
Nov 19, 2021 | 27.40 | 27.73 | 27.24 | 27.57 | 348,961 | +0.10(+0.36%) |
Nov 18, 2021 | 27.37 | 27.50 | 26.95 | 27.47 | 330,216 | +0.23(+0.84%) |
Nov 17, 2021 | 27.61 | 27.61 | 26.96 | 27.24 | 216,224 | -0.34(-1.23%) |
Nov 16, 2021 | 27.42 | 27.67 | 27.34 | 27.58 | 323,366 | +0.15(+0.55%) |
Nov 15, 2021 | 27.33 | 27.56 | 27.07 | 27.43 | 216,662 | +0.32(+1.18%) |
Nov 12, 2021 | 27.11 | 27.36 | 26.86 | 27.11 | 255,189 | +0.03(+0.11%) |
Nov 11, 2021 | 27.11 | 27.35 | 26.94 | 27.08 | 223,457 | +0.12(+0.45%) |
Nov 10, 2021 | 27.14 | 26.93 | 26.96 | 268,115 | -0.45(-1.64%) | |
Nov 09, 2021 | 26.97 | 27.50 | 26.80 | 27.41 | 249,827 | +0.51(+1.90%) |
Nov 08, 2021 | 26.89 | 27.15 | 26.75 | 26.90 | 264,953 | +0.31(+1.17%) |
Nov 05, 2021 | 27.57 | 28.88 | 26.52 | 26.59 | 863,099 | +0.02(+0.08%) |
Nov 04, 2021 | 26.41 | 26.84 | 26.24 | 26.57 | 296,703 | +0.36(+1.37%) |
Nov 03, 2021 | 25.20 | 26.26 | 25.02 | 26.21 | 721,579 | +1.14(+4.55%) |
Nov 02, 2021 | 25.08 | 25.34 | 24.75 | 25.07 | 361,773 | -0.06(-0.24%) |
Nov 01, 2021 | 24.97 | 25.45 | 24.89 | 25.13 | 271,586 | +0.24(+0.96%) |
Oct 29, 2021 | 25.14 | 25.42 | 24.81 | 24.89 | 243,685 | -0.42(-1.66%) |
Oct 28, 2021 | 24.71 | 25.42 | 24.71 | 25.31 | 296,684 | +0.61(+2.47%) |
Oct 27, 2021 | 24.85 | 24.95 | 24.31 | 24.70 | 251,684 | -0.21(-0.84%) |
Oct 26, 2021 | 24.73 | 24.93 | 24.91 | 232,892 | +0.33(+1.34%) | |
Oct 25, 2021 | 24.05 | 24.61 | 23.84 | 24.58 | 186,695 | +0.48(+1.99%) |
Oct 22, 2021 | 24.12 | 24.54 | 24.01 | 24.10 | 163,494 | -0.10(-0.41%) |
Oct 21, 2021 | 23.83 | 24.22 | 23.73 | 24.20 | 167,980 | +0.36(+1.51%) |
Oct 20, 2021 | 23.93 | 24.33 | 23.71 | 23.84 | 205,939 | -0.04(-0.17%) |
Oct 19, 2021 | 24.07 | 24.58 | 23.68 | 23.88 | 331,291 | -0.11(-0.46%) |
Oct 18, 2021 | 24.03 | 24.19 | 23.73 | 23.99 | 211,544 | -0.14(-0.58%) |
Oct 15, 2021 | 24.88 | 24.88 | 24.07 | 24.13 | 268,952 | -0.30(-1.23%) |
Oct 14, 2021 | 24.28 | 24.49 | 24.16 | 24.43 | 213,677 | +0.30(+1.24%) |
Oct 13, 2021 | 24.27 | 24.35 | 24.00 | 24.13 | 234,202 | -0.19(-0.78%) |
Oct 12, 2021 | 24.72 | 24.74 | 24.25 | 24.32 | 282,604 | -0.25(-1.02%) |
Oct 11, 2021 | 24.48 | 24.76 | 24.06 | 24.57 | 401,299 | -0.03(-0.12%) |
Oct 08, 2021 | 25.27 | 25.43 | 24.58 | 24.60 | 447,180 | -0.79(-3.11%) |
Oct 07, 2021 | 26.03 | 26.07 | 25.36 | 25.39 | 575,781 | -0.36(-1.40%) |
Oct 06, 2021 | 25.51 | 25.87 | 25.02 | 25.75 | 291,689 | -0.13(-0.50%) |
Oct 05, 2021 | 26.00 | 26.27 | 25.76 | 25.88 | 263,713 | -0.04(-0.15%) |
Oct 04, 2021 | 26.17 | 26.50 | 25.81 | 25.92 | 195,692 | -0.28(-1.07%) |
Oct 01, 2021 | 25.99 | 26.45 | 25.73 | 26.20 | 251,264 | +0.39(+1.51%) |
Sep 30, 2021 | 26.54 | 26.54 | 25.81 | 25.81 | 321,138 | -0.65(-2.46%) |
Sep 29, 2021 | 26.31 | 26.58 | 26.15 | 26.46 | 246,689 | +0.18(+0.68%) |
Sep 28, 2021 | 26.26 | 26.86 | 26.06 | 26.28 | 350,525 | +0.00(+0.00%) |
Sep 27, 2021 | 25.20 | 26.42 | 25.08 | 26.28 | 1,509,672 | +1.11(+4.41%) |
Sep 24, 2021 | 25.21 | 25.57 | 24.79 | 25.17 | 529,223 | -0.16(-0.63%) |
Sep 23, 2021 | 25.30 | 25.66 | 25.16 | 25.33 | 411,712 | +0.20(+0.80%) |
Sep 22, 2021 | 24.85 | 25.33 | 24.56 | 25.13 | 420,967 | +0.40(+1.62%) |
Sep 21, 2021 | 25.36 | 25.41 | 24.68 | 24.73 | 409,570 | -0.51(-2.02%) |
Sep 20, 2021 | 25.44 | 25.59 | 24.86 | 25.24 | 484,978 | -0.57(-2.21%) |
Sep 17, 2021 | 26.01 | 26.15 | 25.66 | 25.81 | 1,154,056 | -0.29(-1.11%) |
Sep 16, 2021 | 25.82 | 26.29 | 25.82 | 26.10 | 342,236 | +0.05(+0.19%) |
Sep 15, 2021 | 26.43 | 26.70 | 25.95 | 26.05 | 468,068 | -0.32(-1.21%) |
Sep 14, 2021 | 26.52 | 26.61 | 26.02 | 26.37 | 391,322 | +0.03(+0.11%) |
Sep 13, 2021 | 27.19 | 27.19 | 26.05 | 26.34 | 494,552 | -0.57(-2.12%) |
Sep 10, 2021 | 26.70 | 27.51 | 26.56 | 26.91 | 4,514,815 | +0.46(+1.74%) |
Sep 09, 2021 | 26.09 | 26.63 | 25.72 | 26.45 | 702,800 | +0.43(+1.65%) |
Sep 08, 2021 | 25.99 | 26.30 | 25.61 | 26.02 | 1,521,924 | -0.10(-0.38%) |
Sep 07, 2021 | 26.58 | 26.67 | 26.01 | 26.12 | 497,978 | -0.45(-1.69%) |
Sep 03, 2021 | 27.19 | 27.33 | 26.41 | 26.57 | 500,815 | -0.61(-2.24%) |
Sep 02, 2021 | 27.22 | 27.55 | 26.97 | 27.18 | 483,873 | -0.01(-0.04%) |