Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.21 | 25.06 | 23.97 | 24.78 | 2,602,193 | -0.36(-1.45%) |
Nov 29, 2021 | 25.29 | 25.69 | 24.38 | 25.14 | 2,418,551 | +1.09(+4.53%) |
Nov 26, 2021 | 24.56 | 24.84 | 23.53 | 24.05 | 2,461,379 | -2.79(-10.39%) |
Nov 24, 2021 | 26.89 | 27.79 | 26.76 | 26.84 | 1,862,689 | -0.50(-1.84%) |
Nov 23, 2021 | 25.93 | 27.38 | 25.93 | 27.34 | 2,882,945 | +2.01(+7.95%) |
Nov 22, 2021 | 24.58 | 25.88 | 24.53 | 25.33 | 2,194,769 | +0.78(+3.19%) |
Nov 19, 2021 | 24.76 | 25.05 | 24.25 | 24.55 | 2,340,200 | -1.18(-4.60%) |
Nov 18, 2021 | 25.41 | 25.87 | 25.67 | 25.73 | 1,721,794 | +0.32(+1.25%) |
Nov 17, 2021 | 26.06 | 26.41 | 25.27 | 25.41 | 1,872,405 | -0.85(-3.23%) |
Nov 16, 2021 | 26.37 | 26.57 | 25.77 | 26.26 | 1,479,045 | -0.12(-0.46%) |
Nov 15, 2021 | 26.12 | 26.52 | 25.43 | 26.38 | 1,721,428 | +0.14(+0.53%) |
Nov 12, 2021 | 26.13 | 26.73 | 25.80 | 26.24 | 1,749,625 | -0.27(-1.04%) |
Nov 11, 2021 | 26.60 | 27.33 | 26.44 | 26.52 | 2,200,276 | -0.04(-0.14%) |
Nov 10, 2021 | 28.40 | 26.55 | 2,692,789 | -1.84(-6.47%) | ||
Nov 09, 2021 | 27.69 | 28.48 | 27.05 | 28.39 | 2,760,509 | +0.30(+1.06%) |
Nov 08, 2021 | 27.24 | 28.77 | 27.15 | 28.09 | 3,319,663 | +1.38(+5.18%) |
Nov 05, 2021 | 26.28 | 26.80 | 25.65 | 26.71 | 1,842,845 | +1.17(+4.58%) |
Nov 04, 2021 | 27.11 | 27.18 | 24.99 | 25.54 | 2,622,657 | -0.35(-1.36%) |
Nov 03, 2021 | 26.12 | 26.81 | 25.80 | 25.89 | 1,995,017 | -0.93(-3.46%) |
Nov 02, 2021 | 26.61 | 27.36 | 26.28 | 26.82 | 1,718,464 | -0.09(-0.35%) |
Nov 01, 2021 | 26.45 | 27.07 | 26.36 | 26.92 | 1,835,954 | +1.09(+4.20%) |
Oct 29, 2021 | 26.02 | 26.18 | 24.97 | 25.83 | 1,933,084 | -0.19(-0.75%) |
Oct 28, 2021 | 25.35 | 26.03 | 25.35 | 26.02 | 1,096,823 | +0.71(+2.79%) |
Oct 27, 2021 | 25.89 | 26.33 | 25.15 | 25.32 | 1,705,112 | -1.34(-5.01%) |
Oct 26, 2021 | 27.04 | 26.66 | 1,249,356 | -0.26(-0.97%) | ||
Oct 25, 2021 | 27.14 | 27.50 | 26.67 | 26.92 | 1,565,252 | +0.36(+1.36%) |
Oct 22, 2021 | 26.40 | 26.56 | 25.74 | 26.55 | 1,535,669 | +0.43(+1.63%) |
Oct 21, 2021 | 26.89 | 26.96 | 25.88 | 26.13 | 1,497,729 | -0.89(-3.30%) |
Oct 20, 2021 | 26.28 | 27.04 | 25.95 | 27.02 | 1,479,321 | +0.29(+1.08%) |
Oct 19, 2021 | 26.29 | 26.98 | 26.04 | 26.73 | 1,972,365 | +0.45(+1.73%) |
Oct 18, 2021 | 26.91 | 27.42 | 26.05 | 26.28 | 2,353,454 | -0.20(-0.74%) |
Oct 15, 2021 | 27.20 | 27.50 | 26.47 | 26.47 | 1,985,212 | -0.16(-0.59%) |
Oct 14, 2021 | 27.12 | 27.32 | 26.34 | 26.63 | 1,724,058 | +0.04(+0.14%) |
Oct 13, 2021 | 26.41 | 26.93 | 26.10 | 26.59 | 1,757,817 | -0.48(-1.78%) |
Oct 12, 2021 | 26.90 | 27.61 | 26.79 | 27.07 | 1,512,809 | -0.04(-0.14%) |
Oct 11, 2021 | 27.84 | 28.08 | 27.06 | 27.11 | 1,968,634 | -0.28(-1.02%) |
Oct 08, 2021 | 25.94 | 27.46 | 25.94 | 27.39 | 2,766,219 | +1.58(+6.11%) |
Oct 07, 2021 | 24.86 | 26.00 | 24.48 | 25.81 | 3,249,567 | +1.21(+4.90%) |
Oct 06, 2021 | 24.85 | 25.42 | 24.23 | 24.60 | 2,843,956 | -0.72(-2.86%) |
Oct 05, 2021 | 26.12 | 26.52 | 24.83 | 25.33 | 3,060,913 | -0.36(-1.41%) |
Oct 04, 2021 | 24.94 | 25.69 | 24.74 | 25.69 | 3,761,620 | +1.23(+5.01%) |
Oct 01, 2021 | 23.49 | 24.58 | 23.44 | 24.47 | 2,494,542 | +1.29(+5.57%) |
Sep 30, 2021 | 23.24 | 23.44 | 22.65 | 23.18 | 2,450,692 | -0.01(-0.04%) |
Sep 29, 2021 | 22.52 | 23.21 | 22.06 | 23.18 | 2,172,099 | +0.51(+2.25%) |
Sep 28, 2021 | 23.02 | 23.12 | 22.38 | 22.67 | 2,987,764 | +0.08(+0.37%) |
Sep 27, 2021 | 21.33 | 22.88 | 21.32 | 22.59 | 3,339,762 | +1.88(+9.10%) |
Sep 24, 2021 | 20.08 | 20.86 | 19.99 | 20.71 | 1,911,778 | +0.19(+0.95%) |
Sep 23, 2021 | 19.95 | 20.60 | 19.65 | 20.51 | 1,741,815 | +0.83(+4.20%) |
Sep 22, 2021 | 19.23 | 20.06 | 19.13 | 19.69 | 2,258,454 | +1.01(+5.42%) |
Sep 21, 2021 | 18.88 | 18.97 | 18.30 | 18.67 | 1,851,720 | +0.18(+0.95%) |
Sep 20, 2021 | 18.74 | 19.14 | 18.08 | 18.50 | 2,688,672 | -1.11(-5.68%) |
Sep 17, 2021 | 20.02 | 20.34 | 19.53 | 19.61 | 3,570,007 | -0.40(-1.99%) |
Sep 16, 2021 | 20.36 | 20.36 | 19.79 | 20.01 | 1,778,919 | -0.54(-2.62%) |
Sep 15, 2021 | 19.63 | 20.56 | 19.49 | 20.55 | 2,454,252 | +1.55(+8.16%) |
Sep 14, 2021 | 19.95 | 19.95 | 18.77 | 19.00 | 1,816,232 | -0.62(-3.17%) |
Sep 13, 2021 | 19.10 | 19.91 | 19.05 | 19.62 | 2,279,536 | +0.96(+5.12%) |
Sep 10, 2021 | 19.35 | 19.38 | 18.65 | 18.66 | 1,501,095 | -0.17(-0.89%) |
Sep 09, 2021 | 18.15 | 19.16 | 18.04 | 18.83 | 2,003,087 | +0.43(+2.32%) |
Sep 08, 2021 | 19.47 | 19.63 | 18.36 | 18.40 | 2,174,450 | -0.87(-4.53%) |
Sep 07, 2021 | 19.13 | 19.80 | 19.10 | 19.28 | 1,809,782 | -0.17(-0.86%) |
Sep 03, 2021 | 20.16 | 20.19 | 19.34 | 19.44 | 2,249,608 | -0.74(-3.68%) |
Sep 02, 2021 | 19.58 | 20.53 | 19.58 | 20.19 | 2,601,987 | +0.99(+5.17%) |