Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.16 | 22.37 | 21.32 | 21.59 | 344,748 | -0.84(-3.74%) |
Nov 29, 2021 | 23.63 | 24.19 | 22.09 | 22.43 | 342,912 | -0.85(-3.65%) |
Nov 26, 2021 | 23.34 | 23.99 | 22.82 | 23.28 | 124,841 | -1.05(-4.32%) |
Nov 24, 2021 | 23.92 | 24.46 | 23.33 | 24.33 | 171,336 | +0.04(+0.16%) |
Nov 23, 2021 | 24.97 | 25.06 | 23.70 | 24.29 | 279,394 | -0.47(-1.88%) |
Nov 22, 2021 | 25.15 | 26.14 | 24.54 | 24.76 | 285,434 | -0.21(-0.84%) |
Nov 19, 2021 | 24.75 | 25.35 | 24.64 | 24.97 | 151,089 | -0.23(-0.91%) |
Nov 18, 2021 | 24.80 | 25.26 | 25.11 | 25.19 | 174,195 | +0.45(+1.84%) |
Nov 17, 2021 | 26.07 | 26.37 | 24.62 | 24.74 | 214,389 | -1.56(-5.93%) |
Nov 16, 2021 | 26.05 | 26.72 | 25.79 | 26.30 | 209,818 | +0.28(+1.08%) |
Nov 15, 2021 | 26.74 | 26.77 | 25.73 | 26.02 | 185,437 | -0.48(-1.81%) |
Nov 12, 2021 | 26.64 | 27.22 | 26.38 | 26.50 | 226,872 | -0.13(-0.49%) |
Nov 11, 2021 | 25.87 | 27.18 | 25.41 | 26.63 | 256,629 | +0.80(+3.10%) |
Nov 10, 2021 | 26.13 | 25.83 | 189,130 | -0.53(-2.01%) | ||
Nov 09, 2021 | 25.62 | 26.49 | 25.13 | 26.36 | 233,624 | +0.56(+2.17%) |
Nov 08, 2021 | 25.39 | 25.89 | 24.85 | 25.80 | 246,971 | +0.49(+1.94%) |
Nov 05, 2021 | 25.49 | 25.90 | 24.91 | 25.31 | 218,187 | +0.05(+0.20%) |
Nov 04, 2021 | 25.63 | 25.99 | 24.97 | 25.26 | 262,326 | +0.01(+0.04%) |
Nov 03, 2021 | 24.36 | 25.72 | 24.26 | 25.25 | 461,854 | +0.99(+4.08%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.52 | 24.26 | 195,043 | +0.34(+1.42%) |
Nov 01, 2021 | 22.61 | 24.03 | 23.43 | 23.92 | 362,274 | +1.44(+6.41%) |
Oct 29, 2021 | 22.43 | 23.00 | 22.30 | 22.48 | 205,427 | -0.10(-0.44%) |
Oct 28, 2021 | 22.03 | 22.89 | 22.03 | 22.58 | 213,678 | +0.80(+3.67%) |
Oct 27, 2021 | 22.99 | 23.29 | 21.70 | 21.78 | 317,539 | -1.23(-5.35%) |
Oct 26, 2021 | 23.46 | 22.94 | 23.01 | 150,408 | -0.40(-1.71%) | |
Oct 25, 2021 | 22.90 | 23.66 | 22.90 | 23.41 | 194,902 | +0.51(+2.23%) |
Oct 22, 2021 | 23.64 | 23.81 | 22.79 | 22.90 | 168,796 | -0.85(-3.58%) |
Oct 21, 2021 | 23.33 | 24.05 | 23.23 | 23.75 | 164,278 | +0.38(+1.63%) |
Oct 20, 2021 | 22.83 | 23.61 | 22.80 | 23.37 | 221,206 | +0.46(+2.01%) |
Oct 19, 2021 | 23.19 | 23.39 | 22.75 | 22.91 | 134,851 | -0.23(-0.99%) |
Oct 18, 2021 | 22.00 | 23.54 | 21.71 | 23.14 | 329,886 | +0.80(+3.58%) |
Oct 15, 2021 | 23.11 | 23.59 | 22.22 | 22.34 | 488,526 | +0.02(+0.09%) |
Oct 14, 2021 | 22.30 | 23.05 | 21.92 | 22.32 | 316,300 | +0.19(+0.86%) |
Oct 13, 2021 | 21.44 | 22.64 | 21.39 | 22.13 | 390,891 | +0.72(+3.36%) |
Oct 12, 2021 | 21.44 | 21.96 | 21.25 | 21.41 | 366,812 | +0.11(+0.52%) |
Oct 11, 2021 | 21.34 | 21.68 | 21.11 | 21.30 | 313,912 | +0.03(+0.14%) |
Oct 08, 2021 | 21.44 | 21.56 | 21.08 | 21.27 | 209,555 | -0.19(-0.89%) |
Oct 07, 2021 | 20.30 | 21.60 | 20.15 | 21.46 | 319,604 | +1.43(+7.14%) |
Oct 06, 2021 | 19.78 | 20.27 | 19.68 | 20.03 | 248,856 | +0.03(+0.15%) |
Oct 05, 2021 | 19.84 | 20.30 | 19.50 | 20.00 | 183,637 | +0.16(+0.81%) |
Oct 04, 2021 | 19.55 | 19.95 | 19.02 | 19.84 | 245,703 | +0.19(+0.97%) |
Oct 01, 2021 | 19.25 | 20.14 | 19.07 | 19.65 | 241,017 | +0.42(+2.18%) |
Sep 30, 2021 | 19.72 | 19.72 | 18.68 | 19.23 | 312,768 | -0.61(-3.07%) |
Sep 29, 2021 | 20.50 | 20.50 | 19.78 | 19.84 | 211,073 | -0.52(-2.55%) |
Sep 28, 2021 | 20.02 | 20.71 | 19.92 | 20.36 | 314,169 | +0.16(+0.79%) |
Sep 27, 2021 | 19.40 | 20.49 | 19.31 | 20.20 | 377,194 | +0.86(+4.45%) |
Sep 24, 2021 | 19.05 | 19.76 | 18.75 | 19.34 | 280,742 | +0.20(+1.04%) |
Sep 23, 2021 | 18.27 | 19.25 | 18.26 | 19.14 | 327,545 | +0.87(+4.76%) |
Sep 22, 2021 | 17.76 | 18.48 | 17.61 | 18.27 | 243,099 | +0.85(+4.88%) |
Sep 21, 2021 | 17.81 | 17.90 | 17.11 | 17.42 | 266,769 | -0.12(-0.68%) |
Sep 20, 2021 | 18.00 | 18.26 | 17.28 | 17.54 | 605,954 | -1.13(-6.05%) |
Sep 17, 2021 | 19.20 | 19.25 | 18.21 | 18.67 | 589,208 | -0.44(-2.30%) |
Sep 16, 2021 | 19.25 | 19.69 | 18.95 | 19.11 | 307,321 | -0.15(-0.78%) |
Sep 15, 2021 | 19.67 | 19.77 | 18.91 | 19.26 | 293,258 | -0.37(-1.88%) |
Sep 14, 2021 | 20.37 | 20.50 | 19.31 | 19.63 | 501,771 | -0.72(-3.54%) |
Sep 13, 2021 | 20.61 | 20.86 | 20.08 | 20.35 | 258,648 | -0.07(-0.34%) |
Sep 10, 2021 | 21.46 | 21.96 | 20.38 | 20.42 | 321,695 | -0.96(-4.49%) |
Sep 09, 2021 | 21.61 | 21.78 | 21.24 | 21.38 | 276,151 | -0.24(-1.11%) |
Sep 08, 2021 | 21.66 | 22.02 | 20.96 | 21.62 | 492,575 | -0.07(-0.32%) |
Sep 07, 2021 | 23.30 | 23.33 | 21.66 | 21.69 | 714,620 | -1.70(-7.27%) |
Sep 03, 2021 | 21.45 | 24.32 | 21.27 | 23.39 | 1,716,047 | +2.06(+9.66%) |
Sep 02, 2021 | 20.50 | 21.70 | 19.29 | 21.33 | 1,945,317 | +3.07(+16.81%) |