Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.18 | 19.55 | 18.43 | 19.06 | 622,316 | -0.52(-2.66%) |
Nov 29, 2021 | 20.37 | 20.37 | 19.35 | 19.58 | 260,528 | -0.33(-1.66%) |
Nov 26, 2021 | 19.50 | 20.16 | 19.32 | 19.91 | 389,042 | -0.78(-3.77%) |
Nov 24, 2021 | 20.43 | 21.09 | 20.20 | 20.69 | 138,557 | +0.09(+0.44%) |
Nov 23, 2021 | 20.60 | 20.91 | 20.36 | 20.60 | 182,804 | -0.04(-0.19%) |
Nov 22, 2021 | 20.13 | 21.08 | 20.07 | 20.64 | 154,480 | +0.59(+2.94%) |
Nov 19, 2021 | 20.10 | 20.41 | 19.95 | 20.05 | 137,398 | -0.45(-2.20%) |
Nov 18, 2021 | 20.93 | 20.47 | 20.25 | 20.50 | 171,978 | -0.27(-1.30%) |
Nov 17, 2021 | 21.12 | 21.13 | 20.54 | 20.77 | 145,358 | -0.50(-2.35%) |
Nov 16, 2021 | 21.62 | 21.68 | 21.18 | 21.27 | 130,781 | -0.39(-1.80%) |
Nov 15, 2021 | 22.00 | 22.00 | 21.52 | 21.66 | 129,892 | -0.20(-0.91%) |
Nov 12, 2021 | 22.17 | 22.20 | 21.81 | 21.86 | 145,699 | -0.23(-1.04%) |
Nov 11, 2021 | 22.27 | 22.42 | 21.94 | 22.09 | 144,317 | +0.05(+0.23%) |
Nov 10, 2021 | 22.38 | 22.04 | 143,554 | -0.50(-2.22%) | ||
Nov 09, 2021 | 22.31 | 22.59 | 21.82 | 22.54 | 239,111 | -0.09(-0.40%) |
Nov 08, 2021 | 22.76 | 23.26 | 22.23 | 22.63 | 348,045 | +0.45(+2.03%) |
Nov 05, 2021 | 20.72 | 22.88 | 20.72 | 22.18 | 405,625 | +1.67(+8.14%) |
Nov 04, 2021 | 21.00 | 21.35 | 19.68 | 20.51 | 833,531 | -2.50(-10.86%) |
Nov 03, 2021 | 22.17 | 23.15 | 21.81 | 23.01 | 304,467 | +0.65(+2.91%) |
Nov 02, 2021 | 22.50 | 22.55 | 22.05 | 22.36 | 168,580 | -0.08(-0.36%) |
Nov 01, 2021 | 21.60 | 22.74 | 21.43 | 22.44 | 205,332 | +1.01(+4.71%) |
Oct 29, 2021 | 21.77 | 21.95 | 21.35 | 21.43 | 159,237 | -0.47(-2.15%) |
Oct 28, 2021 | 20.59 | 21.93 | 20.59 | 21.90 | 175,537 | +1.35(+6.57%) |
Oct 27, 2021 | 20.60 | 21.06 | 20.52 | 20.55 | 152,163 | -0.29(-1.39%) |
Oct 26, 2021 | 21.37 | 20.84 | 20.84 | 216,445 | -0.50(-2.34%) | |
Oct 25, 2021 | 20.88 | 21.56 | 20.79 | 21.34 | 141,138 | +0.48(+2.30%) |
Oct 22, 2021 | 20.75 | 21.20 | 20.64 | 20.86 | 140,829 | +0.15(+0.72%) |
Oct 21, 2021 | 20.36 | 20.72 | 20.18 | 20.71 | 213,087 | +0.22(+1.07%) |
Oct 20, 2021 | 19.61 | 20.61 | 19.52 | 20.49 | 234,281 | +0.80(+4.06%) |
Oct 19, 2021 | 19.44 | 19.89 | 19.13 | 19.69 | 170,022 | +0.52(+2.71%) |
Oct 18, 2021 | 19.33 | 19.57 | 19.02 | 19.17 | 218,718 | -0.40(-2.04%) |
Oct 15, 2021 | 19.62 | 20.10 | 19.36 | 19.57 | 347,066 | +0.35(+1.82%) |
Oct 14, 2021 | 18.89 | 19.58 | 18.89 | 19.22 | 638,042 | +0.46(+2.45%) |
Oct 13, 2021 | 19.41 | 19.59 | 18.54 | 18.76 | 504,975 | -0.97(-4.92%) |
Oct 12, 2021 | 20.41 | 20.58 | 19.71 | 19.73 | 336,001 | -1.04(-5.01%) |
Oct 11, 2021 | 21.12 | 21.39 | 20.75 | 20.77 | 220,933 | -0.19(-0.91%) |
Oct 08, 2021 | 21.61 | 21.88 | 20.86 | 20.96 | 171,418 | -0.73(-3.37%) |
Oct 07, 2021 | 21.26 | 21.79 | 21.16 | 21.69 | 237,363 | +0.62(+2.94%) |
Oct 06, 2021 | 21.54 | 21.75 | 20.78 | 21.07 | 216,840 | -0.90(-4.10%) |
Oct 05, 2021 | 22.38 | 22.65 | 21.54 | 21.97 | 239,547 | -0.55(-2.44%) |
Oct 04, 2021 | 22.52 | 22.90 | 22.09 | 22.52 | 164,759 | +0.00(+0.00%) |
Oct 01, 2021 | 21.62 | 22.76 | 21.36 | 22.52 | 257,149 | +1.10(+5.14%) |
Sep 30, 2021 | 22.29 | 22.31 | 21.35 | 21.42 | 399,821 | -0.66(-2.99%) |
Sep 29, 2021 | 22.37 | 22.37 | 21.95 | 22.08 | 231,371 | -0.26(-1.16%) |
Sep 28, 2021 | 22.62 | 22.89 | 22.08 | 22.34 | 260,774 | -0.21(-0.93%) |
Sep 27, 2021 | 21.44 | 22.89 | 21.44 | 22.55 | 261,294 | +1.13(+5.28%) |
Sep 24, 2021 | 21.03 | 21.60 | 20.95 | 21.42 | 176,977 | +0.05(+0.23%) |
Sep 23, 2021 | 21.11 | 21.69 | 21.11 | 21.37 | 191,765 | +0.55(+2.64%) |
Sep 22, 2021 | 20.90 | 21.32 | 20.61 | 20.82 | 169,766 | +0.30(+1.46%) |
Sep 21, 2021 | 21.25 | 21.27 | 20.25 | 20.52 | 148,369 | -0.46(-2.19%) |
Sep 20, 2021 | 20.80 | 21.17 | 20.26 | 20.98 | 163,960 | -0.60(-2.78%) |
Sep 17, 2021 | 22.00 | 22.15 | 21.19 | 21.58 | 403,870 | -0.50(-2.26%) |
Sep 16, 2021 | 22.48 | 22.48 | 21.89 | 22.08 | 150,448 | -0.39(-1.74%) |
Sep 15, 2021 | 21.63 | 22.70 | 21.56 | 22.47 | 255,473 | +0.86(+3.98%) |
Sep 14, 2021 | 22.28 | 22.28 | 21.46 | 21.61 | 344,813 | -0.51(-2.31%) |
Sep 13, 2021 | 22.13 | 22.28 | 21.82 | 22.12 | 163,258 | +0.20(+0.91%) |
Sep 10, 2021 | 22.30 | 22.55 | 21.82 | 21.92 | 220,475 | -0.10(-0.45%) |
Sep 09, 2021 | 22.36 | 22.65 | 21.89 | 22.02 | 153,773 | -0.26(-1.17%) |
Sep 08, 2021 | 22.50 | 22.50 | 21.92 | 22.28 | 210,464 | -0.32(-1.42%) |
Sep 07, 2021 | 22.92 | 23.12 | 22.57 | 22.60 | 143,571 | -0.48(-2.08%) |
Sep 03, 2021 | 23.64 | 23.96 | 22.91 | 23.08 | 193,539 | -0.70(-2.94%) |
Sep 02, 2021 | 23.75 | 23.99 | 23.27 | 23.78 | 187,084 | +0.33(+1.41%) |