Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.27 | 33.61 | 32.64 | 33.24 | 220,998 | -0.30(-0.89%) |
Nov 29, 2021 | 34.94 | 35.52 | 33.15 | 33.54 | 309,921 | -0.31(-0.92%) |
Nov 26, 2021 | 34.14 | 34.79 | 32.69 | 33.85 | 177,101 | -1.09(-3.12%) |
Nov 24, 2021 | 37.14 | 37.98 | 34.34 | 34.94 | 524,769 | -3.35(-8.75%) |
Nov 23, 2021 | 37.50 | 38.58 | 34.29 | 38.29 | 759,707 | +3.03(+8.59%) |
Nov 22, 2021 | 34.95 | 37.10 | 34.64 | 35.26 | 508,028 | +1.19(+3.49%) |
Nov 19, 2021 | 33.99 | 34.57 | 33.96 | 34.07 | 178,970 | -0.28(-0.82%) |
Nov 18, 2021 | 33.57 | 34.42 | 33.46 | 34.35 | 143,419 | +0.87(+2.60%) |
Nov 17, 2021 | 34.45 | 34.62 | 32.90 | 33.48 | 126,745 | -0.99(-2.87%) |
Nov 16, 2021 | 33.20 | 34.56 | 33.14 | 34.47 | 163,543 | +1.12(+3.36%) |
Nov 15, 2021 | 33.00 | 33.50 | 32.57 | 33.35 | 175,971 | +0.66(+2.02%) |
Nov 12, 2021 | 32.35 | 32.95 | 32.10 | 32.69 | 111,580 | +0.61(+1.90%) |
Nov 11, 2021 | 31.35 | 32.23 | 31.01 | 32.08 | 180,592 | +0.80(+2.56%) |
Nov 10, 2021 | 31.51 | 31.28 | 49,724 | -0.23(-0.73%) | ||
Nov 09, 2021 | 31.54 | 31.61 | 30.86 | 31.51 | 92,691 | -0.08(-0.25%) |
Nov 08, 2021 | 31.42 | 32.12 | 31.15 | 31.59 | 115,306 | +0.68(+2.20%) |
Nov 05, 2021 | 30.00 | 31.07 | 29.73 | 30.91 | 126,771 | +1.06(+3.55%) |
Nov 04, 2021 | 30.70 | 30.89 | 29.54 | 29.85 | 113,966 | -0.61(-2.00%) |
Nov 03, 2021 | 29.50 | 30.68 | 29.50 | 30.46 | 104,503 | +0.97(+3.29%) |
Nov 02, 2021 | 29.32 | 29.56 | 28.96 | 29.49 | 78,712 | +0.34(+1.17%) |
Nov 01, 2021 | 28.73 | 29.34 | 28.73 | 29.15 | 148,218 | +0.73(+2.57%) |
Oct 29, 2021 | 28.09 | 28.46 | 27.62 | 28.42 | 113,141 | +0.41(+1.46%) |
Oct 28, 2021 | 27.47 | 28.20 | 27.34 | 28.01 | 55,071 | +0.69(+2.53%) |
Oct 27, 2021 | 27.85 | 28.04 | 27.26 | 27.32 | 73,722 | -0.52(-1.87%) |
Oct 26, 2021 | 29.00 | 27.75 | 27.84 | 108,822 | -1.13(-3.90%) | |
Oct 25, 2021 | 28.40 | 28.99 | 28.16 | 28.97 | 103,560 | +0.57(+2.01%) |
Oct 22, 2021 | 28.83 | 28.93 | 28.31 | 28.40 | 76,844 | -0.36(-1.25%) |
Oct 21, 2021 | 28.50 | 29.17 | 28.21 | 28.76 | 110,002 | +0.19(+0.67%) |
Oct 20, 2021 | 27.55 | 28.60 | 27.20 | 28.57 | 168,866 | +1.41(+5.19%) |
Oct 19, 2021 | 27.50 | 27.50 | 26.80 | 27.16 | 80,041 | +0.00(+0.00%) |
Oct 18, 2021 | 27.11 | 27.45 | 26.96 | 27.16 | 70,650 | -0.19(-0.69%) |
Oct 15, 2021 | 27.50 | 27.98 | 27.31 | 27.35 | 86,062 | -0.06(-0.22%) |
Oct 14, 2021 | 27.14 | 27.89 | 27.10 | 27.41 | 105,221 | +0.54(+2.01%) |
Oct 13, 2021 | 27.37 | 27.48 | 26.75 | 26.87 | 75,413 | -0.43(-1.58%) |
Oct 12, 2021 | 26.07 | 27.40 | 25.99 | 27.30 | 163,168 | +1.29(+4.94%) |
Oct 11, 2021 | 27.02 | 27.12 | 25.97 | 26.02 | 92,985 | -1.00(-3.72%) |
Oct 08, 2021 | 27.57 | 27.61 | 26.45 | 27.02 | 296,411 | -0.65(-2.35%) |
Oct 07, 2021 | 27.14 | 28.01 | 27.14 | 27.67 | 106,372 | +0.92(+3.44%) |
Oct 06, 2021 | 26.95 | 27.20 | 26.16 | 26.75 | 76,759 | -0.53(-1.94%) |
Oct 05, 2021 | 26.92 | 27.40 | 25.73 | 27.28 | 128,959 | +0.34(+1.26%) |
Oct 04, 2021 | 26.71 | 27.28 | 26.12 | 26.94 | 111,096 | +0.28(+1.05%) |
Oct 01, 2021 | 26.11 | 26.85 | 25.85 | 26.66 | 83,477 | +0.75(+2.89%) |
Sep 30, 2021 | 26.71 | 26.71 | 25.86 | 25.91 | 185,977 | -0.74(-2.78%) |
Sep 29, 2021 | 27.09 | 27.09 | 26.44 | 26.65 | 63,928 | -0.13(-0.49%) |
Sep 28, 2021 | 26.69 | 27.03 | 26.42 | 26.78 | 142,098 | +0.08(+0.30%) |
Sep 27, 2021 | 25.75 | 26.95 | 25.55 | 26.70 | 113,704 | +0.97(+3.77%) |
Sep 24, 2021 | 25.64 | 26.07 | 25.62 | 25.73 | 64,258 | -0.11(-0.43%) |
Sep 23, 2021 | 25.52 | 26.07 | 25.52 | 25.84 | 129,126 | +0.42(+1.65%) |
Sep 22, 2021 | 24.93 | 25.75 | 24.92 | 25.42 | 261,230 | +0.60(+2.42%) |
Sep 21, 2021 | 25.64 | 25.91 | 24.71 | 24.82 | 99,754 | -0.70(-2.74%) |
Sep 20, 2021 | 25.24 | 25.65 | 24.68 | 25.52 | 240,430 | -0.44(-1.69%) |
Sep 17, 2021 | 26.52 | 26.63 | 25.81 | 25.96 | 226,646 | -0.56(-2.11%) |
Sep 16, 2021 | 26.73 | 27.10 | 26.26 | 26.52 | 108,137 | -0.58(-2.14%) |
Sep 15, 2021 | 26.14 | 27.17 | 25.91 | 27.10 | 181,846 | +0.91(+3.47%) |
Sep 14, 2021 | 26.57 | 26.59 | 25.71 | 26.19 | 177,373 | -0.29(-1.10%) |
Sep 13, 2021 | 26.86 | 26.86 | 26.08 | 26.48 | 180,726 | -0.02(-0.08%) |
Sep 10, 2021 | 27.42 | 27.74 | 26.49 | 26.50 | 549,200 | -0.64(-2.36%) |
Sep 09, 2021 | 27.34 | 28.00 | 27.10 | 27.14 | 124,722 | -0.20(-0.73%) |
Sep 08, 2021 | 27.80 | 27.80 | 27.00 | 27.34 | 116,220 | -0.56(-2.01%) |
Sep 07, 2021 | 28.00 | 28.32 | 27.73 | 27.90 | 84,238 | +0.05(+0.18%) |
Sep 03, 2021 | 28.32 | 28.32 | 27.56 | 27.85 | 102,416 | -0.57(-2.01%) |
Sep 02, 2021 | 29.07 | 29.25 | 28.30 | 28.42 | 162,942 | -0.21(-0.73%) |