Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.88 | 29.29 | 27.91 | 28.51 | 576,232 | -0.63(-2.18%) |
Nov 29, 2021 | 29.73 | 29.88 | 28.79 | 29.14 | 762,500 | +0.31(+1.08%) |
Nov 26, 2021 | 29.14 | 29.70 | 27.61 | 28.84 | 978,698 | -1.34(-4.42%) |
Nov 24, 2021 | 29.25 | 30.20 | 28.54 | 30.17 | 925,796 | +0.80(+2.72%) |
Nov 23, 2021 | 28.70 | 29.76 | 27.83 | 29.37 | 866,422 | +0.43(+1.50%) |
Nov 22, 2021 | 29.16 | 29.93 | 28.50 | 28.94 | 967,180 | -0.10(-0.34%) |
Nov 19, 2021 | 29.21 | 29.82 | 28.99 | 29.04 | 629,752 | -0.17(-0.58%) |
Nov 18, 2021 | 29.32 | 29.25 | 28.80 | 29.20 | 841,604 | +0.11(+0.40%) |
Nov 17, 2021 | 29.79 | 29.79 | 28.91 | 29.09 | 854,126 | -0.68(-2.28%) |
Nov 16, 2021 | 29.09 | 29.95 | 28.76 | 29.77 | 658,134 | +0.59(+2.02%) |
Nov 15, 2021 | 30.25 | 30.31 | 29.09 | 29.18 | 754,078 | -0.75(-2.51%) |
Nov 12, 2021 | 30.15 | 30.37 | 29.61 | 29.93 | 709,982 | -0.09(-0.28%) |
Nov 11, 2021 | 29.20 | 30.16 | 29.10 | 30.02 | 983,298 | +1.31(+4.56%) |
Nov 10, 2021 | 29.70 | 28.70 | 1,973,130 | -0.90(-3.04%) | ||
Nov 09, 2021 | 29.25 | 29.84 | 28.64 | 29.61 | 835,776 | +0.48(+1.67%) |
Nov 08, 2021 | 29.43 | 29.72 | 28.92 | 29.12 | 745,760 | +0.11(+0.38%) |
Nov 05, 2021 | 28.41 | 29.78 | 28.30 | 29.01 | 1,147,916 | +0.80(+2.84%) |
Nov 04, 2021 | 28.11 | 28.64 | 27.81 | 28.21 | 709,188 | +0.10(+0.36%) |
Nov 03, 2021 | 27.66 | 28.32 | 27.52 | 28.11 | 584,280 | +0.27(+0.95%) |
Nov 02, 2021 | 27.88 | 28.07 | 27.36 | 27.84 | 438,816 | -0.01(-0.02%) |
Nov 01, 2021 | 26.80 | 28.05 | 26.73 | 27.85 | 929,126 | +1.12(+4.19%) |
Oct 29, 2021 | 26.50 | 26.88 | 26.12 | 26.73 | 1,062,330 | -0.09(-0.32%) |
Oct 28, 2021 | 25.73 | 26.83 | 25.55 | 26.82 | 919,960 | +1.48(+5.82%) |
Oct 27, 2021 | 25.39 | 25.60 | 25.01 | 25.34 | 538,808 | -0.16(-0.61%) |
Oct 26, 2021 | 25.93 | 25.50 | 822,026 | -0.24(-0.95%) | ||
Oct 25, 2021 | 25.25 | 26.24 | 25.01 | 25.74 | 916,256 | +0.81(+3.25%) |
Oct 22, 2021 | 25.00 | 25.65 | 24.77 | 24.93 | 660,952 | -0.23(-0.89%) |
Oct 21, 2021 | 25.05 | 25.38 | 24.62 | 25.16 | 780,368 | -0.14(-0.55%) |
Oct 20, 2021 | 25.62 | 26.05 | 25.26 | 25.30 | 769,030 | -0.67(-2.60%) |
Oct 19, 2021 | 25.74 | 26.32 | 25.34 | 25.97 | 866,778 | +0.48(+1.90%) |
Oct 18, 2021 | 26.56 | 26.76 | 25.45 | 25.48 | 1,313,556 | -1.28(-4.78%) |
Oct 15, 2021 | 27.05 | 27.09 | 26.61 | 26.77 | 1,293,858 | -0.18(-0.69%) |
Oct 14, 2021 | 26.24 | 27.12 | 25.75 | 26.95 | 3,071,160 | +1.09(+4.22%) |
Oct 13, 2021 | 24.86 | 26.19 | 22.75 | 25.86 | 7,385,738 | +3.95(+18.06%) |
Oct 12, 2021 | 21.88 | 22.30 | 21.21 | 21.91 | 1,851,074 | +0.17(+0.78%) |
Oct 11, 2021 | 21.88 | 22.41 | 21.73 | 21.73 | 384,388 | -0.30(-1.36%) |
Oct 08, 2021 | 22.70 | 22.70 | 21.64 | 22.04 | 606,660 | -0.32(-1.43%) |
Oct 07, 2021 | 22.00 | 22.60 | 22.00 | 22.36 | 337,914 | +0.67(+3.09%) |
Oct 06, 2021 | 21.50 | 21.89 | 21.21 | 21.68 | 332,020 | -0.20(-0.89%) |
Oct 05, 2021 | 22.18 | 22.39 | 21.72 | 21.88 | 532,294 | -0.16(-0.73%) |
Oct 04, 2021 | 22.39 | 22.44 | 21.86 | 22.04 | 548,604 | -0.60(-2.65%) |
Oct 01, 2021 | 22.36 | 22.75 | 21.98 | 22.64 | 479,280 | +0.39(+1.75%) |
Sep 30, 2021 | 22.68 | 23.00 | 22.18 | 22.25 | 325,726 | -0.23(-1.00%) |
Sep 29, 2021 | 23.34 | 23.34 | 22.31 | 22.48 | 978,312 | -0.83(-3.58%) |
Sep 28, 2021 | 23.86 | 24.13 | 23.27 | 23.31 | 463,340 | -1.15(-4.70%) |
Sep 27, 2021 | 24.02 | 24.75 | 23.81 | 24.46 | 464,074 | +0.16(+0.66%) |
Sep 24, 2021 | 24.45 | 24.59 | 24.14 | 24.30 | 273,024 | -0.38(-1.56%) |
Sep 23, 2021 | 24.50 | 25.02 | 24.43 | 24.68 | 329,848 | +0.25(+1.04%) |
Sep 22, 2021 | 24.45 | 24.74 | 24.25 | 24.43 | 355,648 | +0.18(+0.72%) |
Sep 21, 2021 | 24.27 | 24.50 | 23.77 | 24.25 | 582,238 | +0.27(+1.13%) |
Sep 20, 2021 | 23.66 | 24.00 | 22.98 | 23.98 | 933,096 | -0.41(-1.66%) |
Sep 17, 2021 | 24.95 | 25.12 | 24.39 | 24.39 | 3,864,600 | -0.52(-2.11%) |
Sep 16, 2021 | 24.59 | 25.15 | 24.59 | 24.91 | 666,864 | +0.07(+0.30%) |
Sep 15, 2021 | 24.50 | 24.95 | 24.16 | 24.84 | 481,964 | +0.36(+1.49%) |
Sep 14, 2021 | 24.68 | 25.04 | 24.39 | 24.48 | 470,980 | -0.09(-0.39%) |
Sep 13, 2021 | 24.20 | 25.11 | 24.18 | 24.57 | 643,668 | +0.37(+1.53%) |
Sep 10, 2021 | 24.25 | 24.89 | 24.03 | 24.20 | 394,534 | +0.09(+0.35%) |
Sep 09, 2021 | 23.54 | 24.55 | 23.34 | 24.11 | 1,135,004 | +0.56(+2.40%) |
Sep 08, 2021 | 24.70 | 24.70 | 23.32 | 23.55 | 514,586 | -1.36(-5.44%) |
Sep 07, 2021 | 24.05 | 25.12 | 24.05 | 24.91 | 812,742 | +0.97(+4.05%) |
Sep 03, 2021 | 23.76 | 24.16 | 23.68 | 23.93 | 460,956 | +0.06(+0.27%) |
Sep 02, 2021 | 24.23 | 24.38 | 23.86 | 23.87 | 415,694 | -0.32(-1.32%) |