Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.89 | 27.20 | 25.55 | 26.09 | 1,429,981 | -1.16(-4.26%) |
Nov 29, 2021 | 27.20 | 27.68 | 26.88 | 27.25 | 1,120,116 | +0.68(+2.56%) |
Nov 26, 2021 | 26.45 | 26.83 | 26.15 | 26.57 | 1,019,165 | -1.25(-4.49%) |
Nov 24, 2021 | 27.32 | 28.07 | 27.30 | 27.82 | 522,028 | +0.21(+0.76%) |
Nov 23, 2021 | 27.67 | 28.35 | 27.43 | 27.61 | 857,574 | -0.17(-0.61%) |
Nov 22, 2021 | 27.64 | 28.24 | 27.26 | 27.78 | 615,646 | +0.52(+1.91%) |
Nov 19, 2021 | 27.07 | 27.88 | 27.07 | 27.26 | 723,478 | -0.27(-0.98%) |
Nov 18, 2021 | 27.85 | 27.58 | 27.41 | 27.53 | 652,357 | -0.05(-0.18%) |
Nov 17, 2021 | 27.58 | 27.77 | 26.84 | 27.58 | 832,080 | -0.25(-0.90%) |
Nov 16, 2021 | 27.13 | 28.29 | 26.92 | 27.83 | 627,038 | +0.58(+2.13%) |
Nov 15, 2021 | 28.00 | 28.16 | 27.06 | 27.25 | 572,072 | -0.51(-1.84%) |
Nov 12, 2021 | 27.86 | 28.10 | 27.21 | 27.76 | 845,636 | +0.20(+0.73%) |
Nov 11, 2021 | 27.09 | 27.61 | 26.35 | 27.56 | 740,057 | +0.53(+1.96%) |
Nov 10, 2021 | 26.99 | 26.92 | 27.03 | 2,190,593 | -0.15(-0.55%) | |
Nov 09, 2021 | 26.22 | 27.58 | 25.92 | 27.18 | 753,162 | +0.95(+3.62%) |
Nov 08, 2021 | 26.71 | 27.00 | 26.00 | 26.23 | 409,079 | -0.23(-0.87%) |
Nov 05, 2021 | 25.55 | 26.86 | 24.00 | 26.46 | 1,354,197 | -0.74(-2.72%) |
Nov 04, 2021 | 27.35 | 27.85 | 26.99 | 27.20 | 809,601 | -0.15(-0.55%) |
Nov 03, 2021 | 25.80 | 27.62 | 25.61 | 27.35 | 892,132 | +1.49(+5.76%) |
Nov 02, 2021 | 26.13 | 26.13 | 25.34 | 25.86 | 521,104 | -0.26(-1.00%) |
Nov 01, 2021 | 24.72 | 26.22 | 25.36 | 26.12 | 781,787 | +1.46(+5.92%) |
Oct 29, 2021 | 25.02 | 25.19 | 24.44 | 24.66 | 558,414 | -0.42(-1.67%) |
Oct 28, 2021 | 24.46 | 25.16 | 24.46 | 25.08 | 409,140 | +0.85(+3.51%) |
Oct 27, 2021 | 25.05 | 25.21 | 24.18 | 24.23 | 513,838 | -0.97(-3.85%) |
Oct 26, 2021 | 25.92 | 25.15 | 25.20 | 540,767 | -0.75(-2.89%) | |
Oct 25, 2021 | 25.69 | 26.07 | 25.41 | 25.95 | 617,190 | +0.18(+0.70%) |
Oct 22, 2021 | 25.66 | 26.01 | 25.60 | 25.77 | 597,482 | +0.06(+0.23%) |
Oct 21, 2021 | 25.43 | 25.74 | 25.17 | 25.71 | 628,464 | +0.28(+1.10%) |
Oct 20, 2021 | 25.22 | 25.53 | 24.95 | 25.43 | 511,482 | +0.32(+1.27%) |
Oct 19, 2021 | 25.48 | 25.52 | 24.75 | 25.11 | 424,027 | -0.07(-0.28%) |
Oct 18, 2021 | 24.77 | 25.30 | 24.43 | 25.18 | 657,375 | +0.01(+0.04%) |
Oct 15, 2021 | 25.50 | 25.86 | 25.12 | 25.17 | 663,744 | +0.28(+1.12%) |
Oct 14, 2021 | 23.93 | 24.91 | 23.68 | 24.89 | 471,168 | +1.25(+5.29%) |
Oct 13, 2021 | 23.52 | 23.82 | 23.36 | 23.64 | 508,422 | +0.13(+0.55%) |
Oct 12, 2021 | 23.65 | 23.98 | 23.39 | 23.51 | 541,437 | -0.06(-0.25%) |
Oct 11, 2021 | 23.52 | 23.88 | 23.52 | 23.57 | 484,022 | +0.05(+0.21%) |
Oct 08, 2021 | 24.29 | 24.54 | 23.50 | 23.52 | 474,212 | -0.77(-3.17%) |
Oct 07, 2021 | 24.22 | 24.95 | 24.18 | 24.29 | 837,398 | +0.45(+1.89%) |
Oct 06, 2021 | 23.93 | 24.27 | 23.19 | 23.84 | 913,228 | -0.74(-3.01%) |
Oct 05, 2021 | 24.68 | 24.98 | 24.35 | 24.58 | 943,518 | +0.07(+0.29%) |
Oct 04, 2021 | 25.04 | 25.23 | 24.41 | 24.51 | 465,802 | -0.61(-2.43%) |
Oct 01, 2021 | 24.81 | 25.57 | 24.81 | 25.12 | 612,929 | +0.33(+1.33%) |
Sep 30, 2021 | 25.36 | 25.95 | 24.80 | 24.79 | 521,152 | -0.63(-2.48%) |
Sep 29, 2021 | 25.42 | 25.68 | 25.00 | 25.42 | 465,951 | +0.25(+0.99%) |
Sep 28, 2021 | 25.96 | 26.13 | 24.83 | 25.17 | 870,457 | -1.09(-4.15%) |
Sep 27, 2021 | 25.29 | 26.43 | 25.23 | 26.26 | 729,344 | +0.84(+3.30%) |
Sep 24, 2021 | 25.68 | 25.90 | 25.40 | 25.42 | 510,749 | -0.58(-2.23%) |
Sep 23, 2021 | 25.53 | 26.23 | 25.31 | 26.00 | 1,075,129 | +0.82(+3.26%) |
Sep 22, 2021 | 25.45 | 25.83 | 25.08 | 25.18 | 677,637 | +0.01(+0.04%) |
Sep 21, 2021 | 26.16 | 26.27 | 25.03 | 25.17 | 731,896 | -1.20(-4.55%) |
Sep 20, 2021 | 25.88 | 26.43 | 25.55 | 26.37 | 802,070 | -0.35(-1.31%) |
Sep 17, 2021 | 27.69 | 27.89 | 26.38 | 26.72 | 2,537,492 | -0.86(-3.12%) |
Sep 16, 2021 | 28.58 | 28.73 | 27.26 | 27.58 | 647,823 | -0.86(-3.02%) |
Sep 15, 2021 | 27.84 | 28.85 | 27.67 | 28.44 | 727,020 | +0.62(+2.23%) |
Sep 14, 2021 | 28.80 | 28.86 | 27.60 | 27.82 | 616,589 | -0.89(-3.10%) |
Sep 13, 2021 | 29.47 | 29.70 | 28.45 | 28.71 | 563,431 | -0.29(-1.00%) |
Sep 10, 2021 | 29.56 | 29.71 | 28.94 | 29.00 | 568,368 | -0.39(-1.33%) |
Sep 09, 2021 | 30.00 | 30.17 | 29.30 | 29.39 | 460,192 | -0.57(-1.90%) |
Sep 08, 2021 | 30.74 | 30.76 | 29.87 | 29.96 | 446,758 | -0.95(-3.07%) |
Sep 07, 2021 | 31.70 | 31.83 | 30.90 | 30.91 | 338,552 | -1.00(-3.13%) |
Sep 03, 2021 | 32.38 | 32.38 | 31.42 | 31.91 | 353,927 | -0.45(-1.39%) |
Sep 02, 2021 | 32.39 | 32.58 | 31.79 | 32.36 | 578,092 | +0.32(+1.00%) |