Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.45 | 30.75 | 27.80 | 29.70 | 438,438 | -0.18(-0.60%) |
Nov 29, 2021 | 30.26 | 32.70 | 29.72 | 29.88 | 228,473 | -0.75(-2.45%) |
Nov 26, 2021 | 29.64 | 30.96 | 29.02 | 30.63 | 93,935 | +0.32(+1.06%) |
Nov 24, 2021 | 28.25 | 31.17 | 28.20 | 30.31 | 179,035 | +2.34(+8.37%) |
Nov 23, 2021 | 30.60 | 30.99 | 26.99 | 27.97 | 263,519 | -2.27(-7.51%) |
Nov 22, 2021 | 38.32 | 38.47 | 29.02 | 30.24 | 417,665 | -8.21(-21.35%) |
Nov 19, 2021 | 38.48 | 39.98 | 37.89 | 38.45 | 199,553 | -0.05(-0.13%) |
Nov 18, 2021 | 38.44 | 38.63 | 38.30 | 38.50 | 268,823 | +0.16(+0.42%) |
Nov 17, 2021 | 35.96 | 39.28 | 35.96 | 38.34 | 198,842 | +1.76(+4.81%) |
Nov 16, 2021 | 34.48 | 36.82 | 34.40 | 36.58 | 638,007 | +2.26(+6.59%) |
Nov 15, 2021 | 34.46 | 36.17 | 34.29 | 34.32 | 244,232 | -2.00(-5.51%) |
Nov 12, 2021 | 36.94 | 38.31 | 36.03 | 36.32 | 337,386 | -0.68(-1.84%) |
Nov 11, 2021 | 36.37 | 37.63 | 36.00 | 37.00 | 182,911 | +0.63(+1.73%) |
Nov 10, 2021 | 37.69 | 36.37 | 170,865 | -1.63(-4.29%) | ||
Nov 09, 2021 | 37.00 | 38.97 | 35.36 | 38.00 | 349,280 | +0.50(+1.33%) |
Nov 08, 2021 | 36.16 | 38.13 | 36.10 | 37.50 | 104,598 | +1.36(+3.76%) |
Nov 05, 2021 | 35.07 | 36.89 | 35.05 | 36.14 | 202,931 | +0.68(+1.92%) |
Nov 04, 2021 | 35.86 | 37.27 | 34.98 | 35.46 | 336,618 | -0.26(-0.73%) |
Nov 03, 2021 | 33.26 | 38.99 | 33.21 | 35.72 | 208,235 | +2.11(+6.28%) |
Nov 02, 2021 | 31.90 | 35.27 | 30.54 | 33.61 | 143,366 | +1.73(+5.43%) |
Nov 01, 2021 | 31.87 | 34.66 | 31.61 | 31.88 | 297,169 | +0.02(+0.06%) |
Oct 29, 2021 | 29.06 | 31.95 | 28.14 | 31.86 | 170,508 | +2.78(+9.56%) |
Oct 28, 2021 | 29.29 | 29.97 | 29.01 | 29.08 | 140,571 | +0.17(+0.59%) |
Oct 27, 2021 | 27.25 | 29.86 | 27.20 | 28.91 | 295,608 | +1.56(+5.70%) |
Oct 26, 2021 | 26.44 | 27.69 | 27.35 | 148,194 | +1.00(+3.80%) | |
Oct 25, 2021 | 25.93 | 26.94 | 24.45 | 26.35 | 304,560 | +0.32(+1.23%) |
Oct 22, 2021 | 26.17 | 26.30 | 25.66 | 26.03 | 25,451 | +0.03(+0.12%) |
Oct 21, 2021 | 25.01 | 26.38 | 24.87 | 26.00 | 208,468 | +1.04(+4.17%) |
Oct 20, 2021 | 25.25 | 25.57 | 24.65 | 24.96 | 67,774 | -0.18(-0.72%) |
Oct 19, 2021 | 24.66 | 25.27 | 24.03 | 25.14 | 78,088 | +1.10(+4.58%) |
Oct 18, 2021 | 25.59 | 26.47 | 23.70 | 24.04 | 90,845 | -1.91(-7.36%) |
Oct 15, 2021 | 25.58 | 26.50 | 25.00 | 25.95 | 97,399 | +0.95(+3.80%) |
Oct 14, 2021 | 25.55 | 26.00 | 24.68 | 25.00 | 132,981 | -0.09(-0.36%) |
Oct 13, 2021 | 24.78 | 25.24 | 24.29 | 25.09 | 74,917 | +0.05(+0.20%) |
Oct 12, 2021 | 24.88 | 25.24 | 24.28 | 25.04 | 36,074 | +0.06(+0.24%) |
Oct 11, 2021 | 24.92 | 25.23 | 24.39 | 24.98 | 40,525 | -0.08(-0.32%) |
Oct 08, 2021 | 24.31 | 25.88 | 23.31 | 25.06 | 93,331 | +0.09(+0.36%) |
Oct 07, 2021 | 24.50 | 25.26 | 24.38 | 24.97 | 38,216 | +0.38(+1.55%) |
Oct 06, 2021 | 24.57 | 25.19 | 23.45 | 24.59 | 79,638 | -0.01(-0.04%) |
Oct 05, 2021 | 24.36 | 25.38 | 24.24 | 24.60 | 42,697 | +1.30(+5.58%) |
Oct 04, 2021 | 22.67 | 23.91 | 22.22 | 23.30 | 74,949 | +1.02(+4.58%) |
Oct 01, 2021 | 23.71 | 24.50 | 21.76 | 22.28 | 93,496 | -1.43(-6.03%) |
Sep 30, 2021 | 23.36 | 24.63 | 23.02 | 23.71 | 58,493 | +0.48(+2.07%) |
Sep 29, 2021 | 25.00 | 26.10 | 22.86 | 23.23 | 146,199 | -1.25(-5.11%) |
Sep 28, 2021 | 26.08 | 26.08 | 24.26 | 24.48 | 80,374 | -1.52(-5.85%) |
Sep 27, 2021 | 25.56 | 26.41 | 24.61 | 26.00 | 136,786 | +0.95(+3.79%) |
Sep 24, 2021 | 25.40 | 26.70 | 24.37 | 25.05 | 199,557 | -0.40(-1.57%) |
Sep 23, 2021 | 24.43 | 26.05 | 23.73 | 25.45 | 77,282 | +1.01(+4.13%) |
Sep 22, 2021 | 25.60 | 26.70 | 23.81 | 24.44 | 70,370 | -1.03(-4.04%) |
Sep 21, 2021 | 24.74 | 26.21 | 24.15 | 25.47 | 36,769 | +0.78(+3.16%) |
Sep 20, 2021 | 26.04 | 26.50 | 24.23 | 24.69 | 50,289 | -1.46(-5.58%) |
Sep 17, 2021 | 25.22 | 26.50 | 24.08 | 26.15 | 164,258 | +1.16(+4.64%) |
Sep 16, 2021 | 23.74 | 25.99 | 23.67 | 24.99 | 61,818 | +0.57(+2.33%) |
Sep 15, 2021 | 24.96 | 25.71 | 23.68 | 24.42 | 41,914 | -0.81(-3.21%) |
Sep 14, 2021 | 26.23 | 26.77 | 23.86 | 25.23 | 82,435 | -1.27(-4.79%) |
Sep 13, 2021 | 25.68 | 27.28 | 24.27 | 26.50 | 49,052 | +0.37(+1.42%) |
Sep 10, 2021 | 26.40 | 27.52 | 24.25 | 26.13 | 45,676 | +0.05(+0.19%) |
Sep 09, 2021 | 25.12 | 27.49 | 24.67 | 26.08 | 48,843 | +0.63(+2.48%) |
Sep 08, 2021 | 23.86 | 26.18 | 23.86 | 25.45 | 57,804 | +1.71(+7.20%) |
Sep 07, 2021 | 23.16 | 24.67 | 23.16 | 23.74 | 112,081 | +0.02(+0.08%) |
Sep 03, 2021 | 24.72 | 24.72 | 22.84 | 23.72 | 68,337 | -1.19(-4.78%) |
Sep 02, 2021 | 22.58 | 25.37 | 22.58 | 24.91 | 162,713 | +2.12(+9.30%) |