Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.35 | 35.69 | 34.35 | 35.30 | 521,074 | +0.84(+2.44%) |
Nov 29, 2021 | 35.67 | 36.03 | 34.00 | 34.46 | 163,168 | -0.68(-1.94%) |
Nov 26, 2021 | 36.26 | 36.89 | 34.91 | 35.14 | 140,567 | -1.84(-4.98%) |
Nov 24, 2021 | 36.46 | 37.36 | 34.82 | 36.98 | 276,981 | +0.56(+1.54%) |
Nov 23, 2021 | 36.39 | 36.70 | 35.44 | 36.42 | 212,253 | -0.35(-0.95%) |
Nov 22, 2021 | 38.04 | 38.27 | 36.58 | 36.77 | 326,932 | -1.45(-3.79%) |
Nov 19, 2021 | 36.81 | 38.77 | 36.02 | 38.22 | 444,883 | +1.41(+3.83%) |
Nov 18, 2021 | 33.99 | 36.89 | 36.38 | 36.81 | 478,523 | +2.99(+8.84%) |
Nov 17, 2021 | 31.89 | 34.00 | 31.89 | 33.82 | 553,211 | +1.66(+5.16%) |
Nov 16, 2021 | 30.51 | 32.53 | 30.24 | 32.16 | 559,645 | +1.76(+5.79%) |
Nov 15, 2021 | 30.49 | 30.89 | 29.87 | 30.40 | 450,527 | +0.19(+0.63%) |
Nov 12, 2021 | 30.02 | 30.55 | 29.87 | 30.21 | 403,256 | +0.48(+1.61%) |
Nov 11, 2021 | 30.00 | 30.22 | 28.03 | 29.73 | 195,576 | +0.30(+1.02%) |
Nov 10, 2021 | 29.32 | 29.43 | 93,598 | +0.11(+0.38%) | ||
Nov 09, 2021 | 29.46 | 29.46 | 28.55 | 29.32 | 94,954 | -0.13(-0.44%) |
Nov 08, 2021 | 29.99 | 29.99 | 29.13 | 29.45 | 127,193 | -0.17(-0.57%) |
Nov 05, 2021 | 29.30 | 29.82 | 26.70 | 29.62 | 153,844 | +0.12(+0.41%) |
Nov 04, 2021 | 29.59 | 29.92 | 29.22 | 29.50 | 90,492 | +0.21(+0.72%) |
Nov 03, 2021 | 28.43 | 29.50 | 28.25 | 29.29 | 138,330 | +0.70(+2.45%) |
Nov 02, 2021 | 28.00 | 28.83 | 27.55 | 28.59 | 152,414 | +0.73(+2.62%) |
Nov 01, 2021 | 27.06 | 28.01 | 26.75 | 27.86 | 223,382 | +1.11(+4.15%) |
Oct 29, 2021 | 27.54 | 27.54 | 26.21 | 26.75 | 166,791 | -0.26(-0.96%) |
Oct 28, 2021 | 27.02 | 27.50 | 26.76 | 27.01 | 176,173 | -0.01(-0.04%) |
Oct 27, 2021 | 26.97 | 27.26 | 26.48 | 27.02 | 111,574 | +0.10(+0.37%) |
Oct 26, 2021 | 26.99 | 26.92 | 153,920 | -0.07(-0.26%) | ||
Oct 25, 2021 | 27.34 | 27.49 | 26.45 | 26.99 | 130,168 | -0.39(-1.42%) |
Oct 22, 2021 | 27.15 | 27.60 | 26.86 | 27.38 | 122,608 | +0.03(+0.11%) |
Oct 21, 2021 | 27.61 | 28.01 | 27.21 | 27.35 | 61,715 | -0.27(-0.98%) |
Oct 20, 2021 | 27.47 | 27.99 | 27.45 | 27.62 | 71,710 | +0.04(+0.15%) |
Oct 19, 2021 | 27.77 | 28.00 | 26.41 | 27.58 | 149,284 | -0.05(-0.18%) |
Oct 18, 2021 | 27.94 | 27.94 | 26.84 | 27.63 | 154,881 | -0.33(-1.18%) |
Oct 15, 2021 | 27.84 | 28.07 | 26.96 | 27.96 | 137,719 | +0.56(+2.04%) |
Oct 14, 2021 | 26.75 | 27.91 | 26.02 | 27.40 | 176,194 | +0.97(+3.67%) |
Oct 13, 2021 | 26.95 | 27.40 | 26.39 | 26.43 | 223,990 | -0.24(-0.90%) |
Oct 12, 2021 | 27.01 | 27.28 | 26.25 | 26.67 | 132,558 | -0.16(-0.60%) |
Oct 11, 2021 | 26.94 | 27.57 | 26.52 | 26.83 | 295,481 | -0.11(-0.41%) |
Oct 08, 2021 | 26.43 | 27.05 | 26.30 | 26.94 | 43,772 | +0.49(+1.85%) |
Oct 07, 2021 | 26.40 | 27.07 | 26.19 | 26.45 | 65,692 | +0.22(+0.84%) |
Oct 06, 2021 | 26.35 | 26.70 | 25.63 | 26.23 | 97,300 | -0.43(-1.61%) |
Oct 05, 2021 | 26.80 | 26.93 | 26.04 | 26.66 | 134,815 | -0.04(-0.15%) |
Oct 04, 2021 | 26.84 | 27.16 | 26.61 | 26.70 | 133,310 | -0.31(-1.15%) |
Oct 01, 2021 | 26.99 | 27.11 | 25.69 | 27.01 | 141,946 | +0.01(+0.04%) |
Sep 30, 2021 | 25.52 | 27.09 | 25.52 | 27.00 | 154,070 | +1.43(+5.59%) |
Sep 29, 2021 | 26.39 | 26.61 | 25.41 | 25.57 | 56,821 | -0.78(-2.96%) |
Sep 28, 2021 | 26.91 | 27.13 | 26.20 | 26.35 | 117,408 | -0.79(-2.91%) |
Sep 27, 2021 | 27.34 | 27.52 | 26.70 | 27.14 | 141,294 | -0.32(-1.17%) |
Sep 24, 2021 | 27.86 | 28.47 | 27.35 | 27.46 | 65,123 | -0.74(-2.62%) |
Sep 23, 2021 | 27.67 | 28.52 | 27.25 | 28.20 | 119,348 | +0.74(+2.69%) |
Sep 22, 2021 | 27.33 | 28.00 | 27.03 | 27.46 | 78,434 | +0.12(+0.44%) |
Sep 21, 2021 | 26.98 | 27.78 | 26.82 | 27.34 | 134,577 | +0.53(+1.98%) |
Sep 20, 2021 | 28.01 | 28.41 | 26.54 | 26.81 | 306,324 | -1.94(-6.75%) |
Sep 17, 2021 | 28.50 | 29.11 | 27.87 | 28.75 | 522,892 | +0.04(+0.14%) |
Sep 16, 2021 | 28.00 | 28.81 | 27.66 | 28.71 | 121,928 | +0.62(+2.21%) |
Sep 15, 2021 | 27.49 | 28.29 | 27.12 | 28.09 | 196,428 | +0.60(+2.18%) |
Sep 14, 2021 | 27.64 | 28.08 | 26.91 | 27.49 | 232,703 | -0.16(-0.58%) |
Sep 13, 2021 | 27.64 | 28.04 | 27.09 | 27.65 | 176,846 | +0.11(+0.40%) |
Sep 10, 2021 | 28.63 | 28.98 | 27.45 | 27.54 | 125,595 | -1.06(-3.71%) |
Sep 09, 2021 | 28.29 | 29.27 | 27.98 | 28.60 | 203,870 | +0.08(+0.28%) |
Sep 08, 2021 | 29.21 | 29.38 | 28.02 | 28.52 | 144,789 | -0.60(-2.06%) |
Sep 07, 2021 | 28.89 | 29.67 | 28.87 | 29.12 | 152,481 | +0.31(+1.08%) |
Sep 03, 2021 | 29.33 | 29.44 | 28.33 | 28.81 | 81,488 | -0.77(-2.60%) |
Sep 02, 2021 | 28.92 | 29.65 | 28.36 | 29.58 | 169,595 | +1.00(+3.50%) |