Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.67 | 28.32 | 27.61 | 27.40 | 75,867 | -0.60(-2.15%) |
Nov 29, 2021 | 28.45 | 28.91 | 27.97 | 28.00 | 33,703 | -0.04(-0.13%) |
Nov 26, 2021 | 28.89 | 30.24 | 27.93 | 28.04 | 26,015 | -1.91(-6.38%) |
Nov 24, 2021 | 29.63 | 30.29 | 29.25 | 29.95 | 19,505 | +0.36(+1.20%) |
Nov 23, 2021 | 29.91 | 30.36 | 29.18 | 29.60 | 27,462 | -0.11(-0.37%) |
Nov 22, 2021 | 29.99 | 30.39 | 29.20 | 29.70 | 32,433 | +0.13(+0.43%) |
Nov 19, 2021 | 28.74 | 30.54 | 27.97 | 29.58 | 36,738 | +0.46(+1.59%) |
Nov 18, 2021 | 30.36 | 29.19 | 28.66 | 29.11 | 46,746 | -1.16(-3.82%) |
Nov 17, 2021 | 31.18 | 31.18 | 30.12 | 30.27 | 19,074 | -1.33(-4.21%) |
Nov 16, 2021 | 30.68 | 31.78 | 30.68 | 31.60 | 26,553 | -0.27(-0.86%) |
Nov 15, 2021 | 31.75 | 32.53 | 30.95 | 31.87 | 29,967 | +0.25(+0.81%) |
Nov 12, 2021 | 32.00 | 32.00 | 31.41 | 31.62 | 9,118 | -0.88(-2.72%) |
Nov 11, 2021 | 32.77 | 32.77 | 31.91 | 32.50 | 9,729 | -0.05(-0.14%) |
Nov 10, 2021 | 32.35 | 33.14 | 32.54 | 20,048 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.20 | 33.97 | 32.58 | 32.58 | 11,429 | -0.58(-1.76%) |
Nov 08, 2021 | 33.46 | 34.87 | 32.52 | 33.16 | 67,047 | -0.43(-1.27%) |
Nov 05, 2021 | 31.67 | 34.23 | 31.63 | 33.59 | 50,010 | +2.45(+7.86%) |
Nov 04, 2021 | 31.32 | 31.41 | 30.86 | 31.14 | 26,873 | -0.08(-0.26%) |
Nov 03, 2021 | 30.34 | 31.22 | 30.31 | 31.22 | 22,559 | +0.52(+1.69%) |
Nov 02, 2021 | 30.03 | 30.71 | 29.86 | 30.71 | 16,706 | +1.07(+3.59%) |
Nov 01, 2021 | 29.05 | 30.05 | 28.48 | 29.64 | 17,768 | +1.06(+3.69%) |
Oct 29, 2021 | 29.39 | 29.39 | 28.19 | 28.58 | 14,764 | -1.04(-3.50%) |
Oct 28, 2021 | 29.40 | 29.63 | 29.04 | 29.62 | 4,767 | +1.17(+4.13%) |
Oct 27, 2021 | 28.48 | 29.63 | 28.45 | 28.45 | 16,280 | -0.22(-0.76%) |
Oct 26, 2021 | 28.67 | 28.67 | 21,476 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.99 | 28.63 | 27.56 | 28.63 | 11,225 | +0.93(+3.35%) |
Oct 22, 2021 | 27.36 | 27.90 | 26.69 | 27.70 | 9,551 | +0.25(+0.93%) |
Oct 21, 2021 | 27.64 | 28.15 | 27.45 | 27.45 | 8,840 | +0.03(+0.10%) |
Oct 20, 2021 | 27.16 | 27.96 | 27.16 | 27.42 | 13,458 | +0.21(+0.77%) |
Oct 19, 2021 | 29.22 | 29.47 | 26.77 | 27.21 | 21,749 | -1.78(-6.12%) |
Oct 18, 2021 | 28.78 | 29.09 | 28.64 | 28.99 | 8,110 | +0.47(+1.66%) |
Oct 15, 2021 | 29.39 | 30.36 | 28.48 | 28.51 | 34,721 | -0.24(-0.82%) |
Oct 14, 2021 | 28.68 | 28.88 | 28.05 | 28.75 | 13,772 | +0.16(+0.57%) |
Oct 13, 2021 | 28.26 | 28.58 | 27.82 | 28.58 | 7,775 | +0.46(+1.62%) |
Oct 12, 2021 | 27.26 | 28.13 | 27.13 | 28.13 | 7,830 | +0.66(+2.39%) |
Oct 11, 2021 | 28.27 | 28.32 | 27.39 | 27.47 | 7,141 | -0.47(-1.69%) |
Oct 08, 2021 | 28.48 | 28.48 | 27.95 | 27.95 | 3,781 | -0.43(-1.51%) |
Oct 07, 2021 | 28.03 | 28.65 | 27.78 | 28.38 | 12,898 | +0.46(+1.66%) |
Oct 06, 2021 | 28.04 | 28.04 | 27.70 | 27.91 | 9,026 | -0.08(-0.29%) |
Oct 05, 2021 | 27.25 | 28.65 | 27.08 | 27.99 | 15,277 | +1.07(+3.96%) |
Oct 04, 2021 | 27.56 | 27.78 | 26.53 | 26.93 | 14,017 | -0.47(-1.73%) |
Oct 01, 2021 | 27.22 | 28.50 | 27.17 | 27.40 | 23,018 | +0.20(+0.74%) |
Sep 30, 2021 | 27.72 | 28.85 | 27.08 | 27.20 | 14,467 | -0.36(-1.29%) |
Sep 29, 2021 | 27.15 | 27.72 | 26.72 | 27.56 | 12,003 | +0.72(+2.68%) |
Sep 28, 2021 | 27.44 | 27.44 | 26.46 | 26.84 | 15,512 | -0.70(-2.55%) |
Sep 27, 2021 | 27.10 | 28.22 | 27.10 | 27.54 | 19,373 | +0.59(+2.20%) |
Sep 24, 2021 | 26.49 | 27.03 | 26.08 | 26.95 | 13,254 | +0.64(+2.42%) |
Sep 23, 2021 | 25.70 | 27.30 | 25.07 | 26.31 | 27,193 | +0.96(+3.77%) |
Sep 22, 2021 | 25.26 | 26.00 | 25.04 | 25.35 | 16,826 | +0.11(+0.43%) |
Sep 21, 2021 | 25.67 | 26.16 | 25.19 | 25.24 | 6,521 | -0.09(-0.36%) |
Sep 20, 2021 | 25.75 | 26.37 | 25.08 | 25.33 | 27,844 | -1.16(-4.36%) |
Sep 17, 2021 | 25.48 | 26.49 | 24.76 | 26.49 | 93,448 | +1.15(+4.53%) |
Sep 16, 2021 | 25.10 | 25.74 | 24.58 | 25.34 | 23,364 | +0.37(+1.49%) |
Sep 15, 2021 | 24.44 | 25.18 | 24.44 | 24.97 | 18,553 | +0.84(+3.49%) |
Sep 14, 2021 | 25.43 | 25.43 | 24.13 | 24.13 | 16,095 | -1.08(-4.27%) |
Sep 13, 2021 | 25.34 | 25.68 | 24.92 | 25.21 | 18,127 | -0.01(-0.04%) |
Sep 10, 2021 | 25.88 | 25.88 | 25.02 | 25.21 | 15,034 | -0.39(-1.52%) |
Sep 09, 2021 | 26.07 | 26.71 | 25.60 | 25.60 | 20,945 | -0.27(-1.05%) |
Sep 08, 2021 | 25.79 | 26.07 | 25.69 | 25.88 | 19,997 | +0.23(+0.91%) |
Sep 07, 2021 | 26.04 | 26.38 | 25.64 | 25.64 | 19,828 | -0.24(-0.94%) |
Sep 03, 2021 | 26.05 | 26.24 | 25.59 | 25.88 | 16,696 | -0.35(-1.35%) |
Sep 02, 2021 | 26.50 | 26.56 | 25.93 | 26.24 | 11,738 | -0.17(-0.65%) |