Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.99 | 26.54 | 24.69 | 26.01 | 481,955 | +1.03(+4.12%) |
Nov 29, 2021 | 26.82 | 26.95 | 24.91 | 24.98 | 151,073 | -1.52(-5.74%) |
Nov 26, 2021 | 26.29 | 26.84 | 25.99 | 26.50 | 81,342 | -0.03(-0.11%) |
Nov 24, 2021 | 25.31 | 26.62 | 24.77 | 26.53 | 209,977 | +1.15(+4.53%) |
Nov 23, 2021 | 26.10 | 26.66 | 24.60 | 25.38 | 214,549 | -0.87(-3.31%) |
Nov 22, 2021 | 28.40 | 28.92 | 26.17 | 26.25 | 233,837 | -2.31(-8.09%) |
Nov 19, 2021 | 28.31 | 29.08 | 27.51 | 28.56 | 392,824 | +0.26(+0.92%) |
Nov 18, 2021 | 28.54 | 28.65 | 28.24 | 28.30 | 146,126 | -0.23(-0.81%) |
Nov 17, 2021 | 29.39 | 29.39 | 28.14 | 28.53 | 233,438 | -0.12(-0.42%) |
Nov 16, 2021 | 29.54 | 29.75 | 28.38 | 28.65 | 214,329 | -1.01(-3.41%) |
Nov 15, 2021 | 29.35 | 29.68 | 28.94 | 29.66 | 176,707 | +0.46(+1.58%) |
Nov 12, 2021 | 29.58 | 29.58 | 27.98 | 29.20 | 266,317 | +0.88(+3.11%) |
Nov 11, 2021 | 28.30 | 28.75 | 27.89 | 28.32 | 190,309 | +0.00(+0.00%) |
Nov 10, 2021 | 27.23 | 28.32 | 309,627 | +0.85(+3.09%) | ||
Nov 09, 2021 | 27.18 | 27.72 | 26.94 | 27.47 | 225,464 | -0.11(-0.40%) |
Nov 08, 2021 | 29.69 | 29.69 | 26.70 | 27.58 | 398,559 | -2.13(-7.17%) |
Nov 05, 2021 | 29.33 | 30.31 | 28.29 | 29.71 | 1,300,349 | -1.68(-5.35%) |
Nov 04, 2021 | 31.59 | 32.35 | 31.08 | 31.39 | 158,455 | -0.23(-0.73%) |
Nov 03, 2021 | 31.00 | 33.00 | 30.30 | 31.62 | 473,530 | +1.12(+3.67%) |
Nov 02, 2021 | 29.12 | 30.55 | 28.38 | 30.50 | 247,227 | +1.26(+4.31%) |
Nov 01, 2021 | 28.05 | 29.30 | 28.05 | 29.24 | 250,241 | +1.19(+4.24%) |
Oct 29, 2021 | 27.11 | 28.11 | 26.96 | 28.05 | 200,456 | +1.01(+3.74%) |
Oct 28, 2021 | 26.78 | 27.12 | 26.04 | 27.04 | 174,505 | +0.19(+0.71%) |
Oct 27, 2021 | 27.05 | 27.61 | 26.48 | 26.85 | 214,189 | -0.28(-1.03%) |
Oct 26, 2021 | 27.93 | 27.13 | 317,949 | -0.86(-3.07%) | ||
Oct 25, 2021 | 28.35 | 28.68 | 27.57 | 27.99 | 431,951 | -0.36(-1.27%) |
Oct 22, 2021 | 28.40 | 28.58 | 27.87 | 28.35 | 423,517 | -0.25(-0.87%) |
Oct 21, 2021 | 28.54 | 29.00 | 28.16 | 28.60 | 205,402 | +0.13(+0.46%) |
Oct 20, 2021 | 28.27 | 29.23 | 28.16 | 28.47 | 365,167 | +0.04(+0.14%) |
Oct 19, 2021 | 29.45 | 30.77 | 28.26 | 28.43 | 335,065 | -0.82(-2.80%) |
Oct 18, 2021 | 30.72 | 31.57 | 29.11 | 29.25 | 380,293 | -1.64(-5.31%) |
Oct 15, 2021 | 30.19 | 31.34 | 30.03 | 30.89 | 212,635 | +0.53(+1.75%) |
Oct 14, 2021 | 31.60 | 31.60 | 30.00 | 30.36 | 212,346 | -0.78(-2.50%) |
Oct 13, 2021 | 30.95 | 31.80 | 30.25 | 31.14 | 328,718 | +0.64(+2.10%) |
Oct 12, 2021 | 30.59 | 31.71 | 29.39 | 30.50 | 626,774 | -0.49(-1.58%) |
Oct 11, 2021 | 28.27 | 31.57 | 27.95 | 30.99 | 802,625 | +2.89(+10.28%) |
Oct 08, 2021 | 27.75 | 28.86 | 26.81 | 28.10 | 1,846,018 | +0.61(+2.22%) |
Oct 07, 2021 | 29.15 | 29.77 | 24.78 | 27.49 | 16,220,763 | +7.66(+38.63%) |
Oct 06, 2021 | 20.13 | 20.68 | 19.80 | 19.83 | 49,495 | -0.40(-1.98%) |
Oct 05, 2021 | 21.50 | 21.60 | 19.92 | 20.23 | 173,266 | -1.28(-5.95%) |
Oct 04, 2021 | 21.78 | 22.19 | 20.76 | 21.51 | 87,940 | -0.49(-2.23%) |
Oct 01, 2021 | 21.99 | 22.24 | 20.61 | 22.00 | 115,296 | +0.00(+0.00%) |
Sep 30, 2021 | 21.29 | 22.99 | 21.13 | 22.00 | 159,025 | +1.00(+4.76%) |
Sep 29, 2021 | 21.49 | 21.79 | 20.80 | 21.00 | 124,846 | -0.33(-1.55%) |
Sep 28, 2021 | 22.01 | 22.58 | 21.16 | 21.33 | 103,360 | -1.00(-4.48%) |
Sep 27, 2021 | 22.06 | 22.55 | 21.66 | 22.33 | 65,827 | +0.12(+0.54%) |
Sep 24, 2021 | 22.62 | 22.99 | 22.02 | 22.21 | 63,263 | -0.73(-3.18%) |
Sep 23, 2021 | 23.00 | 23.38 | 22.67 | 22.94 | 126,119 | +0.04(+0.17%) |
Sep 22, 2021 | 23.74 | 23.74 | 22.39 | 22.90 | 513,145 | -0.69(-2.92%) |
Sep 21, 2021 | 23.21 | 23.88 | 22.99 | 23.59 | 174,696 | +0.54(+2.34%) |
Sep 20, 2021 | 25.16 | 25.16 | 23.00 | 23.05 | 119,361 | -2.58(-10.07%) |
Sep 17, 2021 | 25.00 | 25.86 | 24.74 | 25.63 | 42,119 | +0.47(+1.87%) |
Sep 16, 2021 | 26.29 | 26.29 | 24.82 | 25.16 | 66,812 | -0.40(-1.56%) |
Sep 15, 2021 | 26.54 | 27.05 | 25.30 | 25.56 | 125,197 | -0.97(-3.66%) |
Sep 14, 2021 | 26.51 | 27.18 | 26.26 | 26.53 | 50,364 | -0.06(-0.23%) |
Sep 13, 2021 | 27.04 | 27.48 | 26.32 | 26.59 | 59,565 | -0.47(-1.74%) |
Sep 10, 2021 | 26.38 | 27.43 | 26.07 | 27.06 | 99,769 | -0.04(-0.15%) |
Sep 09, 2021 | 26.70 | 27.80 | 26.36 | 27.10 | 86,914 | +0.37(+1.38%) |
Sep 08, 2021 | 26.26 | 27.17 | 23.92 | 26.73 | 156,852 | +0.40(+1.52%) |
Sep 07, 2021 | 26.91 | 27.05 | 26.22 | 26.33 | 137,221 | -0.58(-2.16%) |
Sep 03, 2021 | 27.33 | 27.33 | 26.21 | 26.91 | 63,361 | -0.32(-1.18%) |
Sep 02, 2021 | 26.66 | 27.50 | 25.99 | 27.23 | 112,795 | +0.66(+2.48%) |