Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.13 | 23.00 | 21.92 | 22.82 | 1,559,721 | +0.10(+0.43%) |
Nov 29, 2021 | 22.81 | 23.20 | 22.47 | 22.72 | 328,294 | +0.61(+2.74%) |
Nov 26, 2021 | 24.88 | 24.88 | 22.10 | 22.11 | 390,254 | -2.75(-11.08%) |
Nov 24, 2021 | 24.66 | 25.02 | 24.12 | 24.87 | 300,466 | -0.14(-0.55%) |
Nov 23, 2021 | 25.14 | 25.49 | 24.36 | 25.00 | 277,317 | +0.01(+0.04%) |
Nov 22, 2021 | 24.92 | 25.28 | 24.27 | 25.00 | 326,455 | +0.04(+0.16%) |
Nov 19, 2021 | 24.74 | 25.15 | 24.57 | 24.96 | 474,346 | -0.35(-1.39%) |
Nov 18, 2021 | 25.59 | 25.32 | 25.07 | 25.31 | 286,636 | -0.28(-1.11%) |
Nov 17, 2021 | 25.77 | 26.01 | 25.41 | 25.59 | 317,913 | -0.33(-1.28%) |
Nov 16, 2021 | 25.44 | 26.52 | 25.39 | 25.92 | 232,769 | +0.39(+1.53%) |
Nov 15, 2021 | 26.13 | 26.13 | 25.01 | 25.53 | 238,958 | -0.66(-2.54%) |
Nov 12, 2021 | 25.12 | 26.29 | 24.87 | 26.20 | 468,209 | +1.06(+4.24%) |
Nov 11, 2021 | 25.52 | 25.57 | 24.92 | 25.13 | 289,150 | -0.55(-2.13%) |
Nov 10, 2021 | 27.03 | 25.68 | 982,919 | -2.23(-7.98%) | ||
Nov 09, 2021 | 28.01 | 28.18 | 26.90 | 27.91 | 205,162 | -0.26(-0.94%) |
Nov 08, 2021 | 27.64 | 28.36 | 27.53 | 28.17 | 248,914 | +0.87(+3.18%) |
Nov 05, 2021 | 26.86 | 27.85 | 26.84 | 27.30 | 211,795 | +0.64(+2.42%) |
Nov 04, 2021 | 26.19 | 26.70 | 25.99 | 26.66 | 197,080 | +0.55(+2.10%) |
Nov 03, 2021 | 26.17 | 26.48 | 25.65 | 26.11 | 85,018 | -0.25(-0.96%) |
Nov 02, 2021 | 25.95 | 26.54 | 25.89 | 26.36 | 216,353 | +0.80(+3.13%) |
Nov 01, 2021 | 24.76 | 25.86 | 24.58 | 25.56 | 40,198 | +0.99(+4.01%) |
Oct 29, 2021 | 25.20 | 25.49 | 24.58 | 24.58 | 58,663 | -0.71(-2.82%) |
Oct 28, 2021 | 26.02 | 26.24 | 24.85 | 25.29 | 104,252 | -0.71(-2.74%) |
Oct 27, 2021 | 26.92 | 27.10 | 25.94 | 26.00 | 72,413 | -1.06(-3.93%) |
Oct 26, 2021 | 27.38 | 27.07 | 77,031 | -0.19(-0.68%) | ||
Oct 25, 2021 | 25.88 | 27.37 | 25.88 | 27.25 | 1,231,275 | +1.30(+5.01%) |
Oct 22, 2021 | 25.73 | 26.07 | 25.63 | 25.95 | 49,783 | +0.32(+1.26%) |
Oct 21, 2021 | 26.86 | 27.01 | 25.41 | 25.63 | 115,199 | -1.51(-5.58%) |
Oct 20, 2021 | 25.99 | 27.15 | 25.92 | 27.14 | 117,999 | +1.00(+3.81%) |
Oct 19, 2021 | 25.69 | 26.29 | 25.41 | 26.15 | 60,918 | +0.29(+1.13%) |
Oct 18, 2021 | 26.06 | 26.48 | 25.74 | 25.85 | 28,113 | -0.18(-0.68%) |
Oct 15, 2021 | 26.50 | 26.83 | 26.02 | 26.03 | 122,033 | -0.38(-1.44%) |
Oct 14, 2021 | 25.92 | 26.89 | 25.88 | 26.41 | 85,051 | +0.23(+0.90%) |
Oct 13, 2021 | 25.72 | 26.30 | 25.53 | 26.18 | 111,468 | +0.24(+0.94%) |
Oct 12, 2021 | 26.30 | 26.31 | 25.64 | 25.93 | 66,137 | -0.50(-1.88%) |
Oct 11, 2021 | 26.06 | 26.63 | 25.89 | 26.43 | 70,253 | +0.49(+1.88%) |
Oct 08, 2021 | 26.86 | 27.08 | 25.65 | 25.94 | 218,047 | -1.07(-3.98%) |
Oct 07, 2021 | 26.63 | 27.02 | 26.58 | 27.02 | 167,580 | +0.43(+1.62%) |
Oct 06, 2021 | 27.33 | 27.33 | 26.26 | 26.59 | 122,537 | -0.74(-2.72%) |
Oct 05, 2021 | 27.60 | 27.74 | 26.89 | 27.33 | 180,784 | +0.05(+0.18%) |
Oct 04, 2021 | 27.41 | 27.94 | 26.93 | 27.28 | 287,351 | +0.18(+0.65%) |
Oct 01, 2021 | 26.52 | 27.55 | 26.43 | 27.11 | 215,642 | +0.67(+2.55%) |
Sep 30, 2021 | 26.58 | 26.58 | 26.09 | 26.43 | 185,733 | -0.07(-0.26%) |
Sep 29, 2021 | 27.24 | 27.46 | 26.27 | 26.50 | 91,911 | -0.64(-2.37%) |
Sep 28, 2021 | 27.35 | 28.33 | 27.09 | 27.14 | 332,818 | -0.03(-0.11%) |
Sep 27, 2021 | 25.40 | 27.24 | 25.40 | 27.17 | 336,218 | +1.96(+7.79%) |
Sep 24, 2021 | 25.44 | 25.49 | 25.17 | 25.21 | 115,208 | -0.33(-1.30%) |
Sep 23, 2021 | 25.32 | 25.88 | 25.30 | 25.54 | 79,118 | +0.01(+0.04%) |
Sep 22, 2021 | 25.73 | 26.27 | 25.43 | 25.53 | 111,225 | -0.17(-0.65%) |
Sep 21, 2021 | 25.86 | 26.01 | 25.30 | 25.70 | 256,217 | +0.01(+0.04%) |
Sep 20, 2021 | 25.83 | 26.07 | 24.42 | 25.69 | 421,978 | -0.51(-1.94%) |
Sep 17, 2021 | 26.92 | 27.52 | 26.12 | 26.20 | 3,156,937 | -0.88(-3.25%) |
Sep 16, 2021 | 27.73 | 28.29 | 26.87 | 27.08 | 451,457 | -0.74(-2.67%) |
Sep 15, 2021 | 27.47 | 27.95 | 26.96 | 27.82 | 956,182 | +0.59(+2.15%) |
Sep 14, 2021 | 27.34 | 27.66 | 26.76 | 27.23 | 299,685 | -0.10(-0.36%) |
Sep 13, 2021 | 27.25 | 27.95 | 27.07 | 27.33 | 335,228 | +0.03(+0.11%) |
Sep 10, 2021 | 26.71 | 27.45 | 26.38 | 27.30 | 433,634 | +0.94(+3.56%) |
Sep 09, 2021 | 26.86 | 28.38 | 26.27 | 26.36 | 641,852 | -0.59(-2.17%) |
Sep 08, 2021 | 26.40 | 27.25 | 26.09 | 26.95 | 293,878 | +0.13(+0.47%) |
Sep 07, 2021 | 24.67 | 27.80 | 24.55 | 26.82 | 1,004,049 | +2.40(+9.84%) |
Sep 03, 2021 | 25.00 | 25.06 | 24.37 | 24.42 | 168,202 | -0.66(-2.65%) |
Sep 02, 2021 | 24.45 | 25.39 | 24.15 | 25.08 | 654,731 | +0.67(+2.76%) |