Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.86 | 28.51 | 27.80 | 27.59 | 75,341 | -0.60(-2.15%) |
Nov 29, 2021 | 28.65 | 29.11 | 28.17 | 28.20 | 33,470 | -0.04(-0.13%) |
Nov 26, 2021 | 29.09 | 30.45 | 28.12 | 28.23 | 25,835 | -1.92(-6.38%) |
Nov 24, 2021 | 29.84 | 30.50 | 29.45 | 30.16 | 19,370 | +0.36(+1.20%) |
Nov 23, 2021 | 30.12 | 30.57 | 29.38 | 29.80 | 27,272 | -0.11(-0.37%) |
Nov 22, 2021 | 30.20 | 30.60 | 29.41 | 29.91 | 32,208 | +0.13(+0.43%) |
Nov 19, 2021 | 28.94 | 30.75 | 28.16 | 29.78 | 36,483 | +0.47(+1.59%) |
Nov 18, 2021 | 30.57 | 29.40 | 28.86 | 29.32 | 46,422 | -1.16(-3.82%) |
Nov 17, 2021 | 31.40 | 31.40 | 30.33 | 30.48 | 18,942 | -1.34(-4.21%) |
Nov 16, 2021 | 30.89 | 32.01 | 30.89 | 31.82 | 26,369 | -0.28(-0.86%) |
Nov 15, 2021 | 31.97 | 32.75 | 31.17 | 32.09 | 29,760 | +0.26(+0.81%) |
Nov 12, 2021 | 32.22 | 32.22 | 31.63 | 31.84 | 9,055 | -0.89(-2.72%) |
Nov 11, 2021 | 33.00 | 33.00 | 32.13 | 32.73 | 9,661 | -0.05(-0.14%) |
Nov 10, 2021 | 32.58 | 33.37 | 32.77 | 19,909 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.43 | 34.21 | 32.81 | 32.81 | 11,350 | -0.59(-1.76%) |
Nov 08, 2021 | 33.70 | 35.12 | 32.74 | 33.39 | 66,583 | -0.43(-1.27%) |
Nov 05, 2021 | 31.89 | 34.47 | 31.85 | 33.83 | 49,663 | +2.47(+7.86%) |
Nov 04, 2021 | 31.54 | 31.63 | 31.08 | 31.36 | 26,687 | -0.08(-0.26%) |
Nov 03, 2021 | 30.55 | 31.44 | 30.52 | 31.44 | 22,403 | +0.52(+1.69%) |
Nov 02, 2021 | 30.24 | 30.92 | 30.07 | 30.92 | 16,591 | +1.07(+3.59%) |
Nov 01, 2021 | 29.25 | 30.26 | 28.67 | 29.85 | 17,645 | +1.06(+3.69%) |
Oct 29, 2021 | 29.60 | 29.60 | 28.39 | 28.78 | 14,662 | -1.05(-3.50%) |
Oct 28, 2021 | 29.61 | 29.84 | 29.24 | 29.83 | 4,734 | +1.18(+4.13%) |
Oct 27, 2021 | 28.68 | 29.84 | 28.65 | 28.65 | 16,168 | -0.22(-0.76%) |
Oct 26, 2021 | 28.87 | 28.87 | 21,327 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.19 | 28.83 | 27.75 | 28.83 | 11,147 | +0.93(+3.35%) |
Oct 22, 2021 | 27.55 | 28.10 | 26.88 | 27.89 | 9,485 | +0.26(+0.93%) |
Oct 21, 2021 | 27.83 | 28.35 | 27.64 | 27.64 | 8,779 | +0.03(+0.10%) |
Oct 20, 2021 | 27.35 | 28.15 | 27.35 | 27.61 | 13,365 | +0.21(+0.77%) |
Oct 19, 2021 | 29.43 | 29.67 | 26.96 | 27.40 | 21,598 | -1.79(-6.12%) |
Oct 18, 2021 | 28.98 | 29.29 | 28.84 | 29.19 | 8,054 | +0.48(+1.66%) |
Oct 15, 2021 | 29.60 | 30.57 | 28.67 | 28.71 | 34,480 | -0.24(-0.82%) |
Oct 14, 2021 | 28.88 | 29.08 | 28.24 | 28.95 | 13,677 | +0.17(+0.57%) |
Oct 13, 2021 | 28.45 | 28.78 | 28.01 | 28.78 | 7,721 | +0.46(+1.62%) |
Oct 12, 2021 | 27.45 | 28.33 | 27.32 | 28.33 | 7,775 | +0.66(+2.39%) |
Oct 11, 2021 | 28.46 | 28.52 | 27.58 | 27.67 | 7,091 | -0.48(-1.69%) |
Oct 08, 2021 | 28.68 | 28.68 | 28.14 | 28.14 | 3,754 | -0.43(-1.51%) |
Oct 07, 2021 | 28.22 | 28.85 | 27.98 | 28.57 | 12,809 | +0.47(+1.66%) |
Oct 06, 2021 | 28.23 | 28.23 | 27.89 | 28.11 | 8,963 | -0.08(-0.29%) |
Oct 05, 2021 | 27.44 | 28.85 | 27.27 | 28.19 | 15,172 | +1.07(+3.96%) |
Oct 04, 2021 | 27.75 | 27.98 | 26.72 | 27.12 | 13,920 | -0.48(-1.73%) |
Oct 01, 2021 | 27.41 | 28.70 | 27.36 | 27.59 | 22,859 | +0.20(+0.74%) |
Sep 30, 2021 | 27.91 | 29.05 | 27.27 | 27.39 | 14,366 | -0.36(-1.29%) |
Sep 29, 2021 | 27.34 | 27.91 | 26.90 | 27.75 | 11,920 | +0.72(+2.68%) |
Sep 28, 2021 | 27.63 | 27.63 | 26.65 | 27.02 | 15,405 | -0.71(-2.55%) |
Sep 27, 2021 | 27.29 | 28.41 | 27.29 | 27.73 | 19,238 | +0.60(+2.20%) |
Sep 24, 2021 | 26.68 | 27.22 | 26.26 | 27.13 | 13,162 | +0.64(+2.42%) |
Sep 23, 2021 | 25.88 | 27.49 | 25.25 | 26.49 | 27,004 | +0.96(+3.77%) |
Sep 22, 2021 | 25.44 | 26.18 | 25.22 | 25.53 | 16,710 | +0.11(+0.43%) |
Sep 21, 2021 | 25.85 | 26.34 | 25.36 | 25.42 | 6,476 | -0.09(-0.36%) |
Sep 20, 2021 | 25.93 | 26.56 | 25.25 | 25.51 | 27,651 | -1.16(-4.36%) |
Sep 17, 2021 | 25.66 | 26.68 | 24.93 | 26.68 | 92,801 | +1.15(+4.53%) |
Sep 16, 2021 | 25.27 | 25.92 | 24.75 | 25.52 | 23,203 | +0.38(+1.49%) |
Sep 15, 2021 | 24.61 | 25.35 | 24.61 | 25.14 | 18,424 | +0.85(+3.49%) |
Sep 14, 2021 | 25.61 | 25.61 | 24.30 | 24.30 | 15,983 | -1.08(-4.27%) |
Sep 13, 2021 | 25.52 | 25.86 | 25.09 | 25.38 | 18,001 | -0.01(-0.04%) |
Sep 10, 2021 | 26.06 | 26.06 | 25.19 | 25.39 | 14,930 | -0.39(-1.52%) |
Sep 09, 2021 | 26.25 | 26.89 | 25.78 | 25.78 | 20,800 | -0.27(-1.05%) |
Sep 08, 2021 | 25.97 | 26.25 | 25.87 | 26.06 | 19,859 | +0.24(+0.91%) |
Sep 07, 2021 | 26.22 | 26.57 | 25.82 | 25.82 | 19,691 | -0.25(-0.94%) |
Sep 03, 2021 | 26.24 | 26.42 | 25.77 | 26.07 | 16,580 | -0.36(-1.35%) |
Sep 02, 2021 | 26.68 | 26.75 | 26.11 | 26.42 | 11,657 | -0.17(-0.65%) |