Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.60 | 23.00 | 22.60 | 22.40 | 84,190 | -0.80(-3.45%) |
Nov 29, 2021 | 24.00 | 24.20 | 22.20 | 23.20 | 80,380 | -0.80(-3.33%) |
Nov 26, 2021 | 23.40 | 24.40 | 23.40 | 24.00 | 28,053 | -0.40(-1.64%) |
Nov 24, 2021 | 24.80 | 25.80 | 23.80 | 24.40 | 83,998 | -0.20(-0.81%) |
Nov 23, 2021 | 24.60 | 24.80 | 23.40 | 24.60 | 85,007 | -0.40(-1.60%) |
Nov 22, 2021 | 27.40 | 27.40 | 25.00 | 25.00 | 230,402 | -4.40(-14.97%) |
Nov 19, 2021 | 25.60 | 32.00 | 25.20 | 29.40 | 1,127,433 | +3.40(+13.08%) |
Nov 18, 2021 | 28.20 | 26.20 | 25.60 | 26.00 | 220,532 | -2.40(-8.45%) |
Nov 17, 2021 | 26.40 | 28.60 | 24.80 | 28.40 | 328,326 | +3.20(+12.70%) |
Nov 16, 2021 | 26.00 | 26.00 | 24.20 | 25.20 | 71,081 | -0.60(-2.33%) |
Nov 15, 2021 | 24.00 | 27.00 | 23.80 | 25.80 | 181,758 | +1.40(+5.74%) |
Nov 12, 2021 | 22.80 | 24.40 | 22.60 | 24.40 | 39,069 | +1.40(+6.09%) |
Nov 11, 2021 | 23.00 | 23.80 | 22.60 | 23.00 | 38,984 | -0.60(-2.54%) |
Nov 10, 2021 | 23.40 | 23.60 | 25,846 | -0.20(-0.84%) | ||
Nov 09, 2021 | 24.00 | 24.40 | 23.60 | 23.80 | 23,746 | -0.80(-3.25%) |
Nov 08, 2021 | 24.40 | 25.00 | 24.20 | 24.60 | 31,622 | +0.20(+0.82%) |
Nov 05, 2021 | 25.00 | 25.20 | 24.20 | 24.40 | 20,273 | -0.60(-2.40%) |
Nov 04, 2021 | 25.60 | 25.60 | 24.60 | 25.00 | 32,412 | -0.40(-1.57%) |
Nov 03, 2021 | 25.40 | 25.60 | 25.00 | 25.40 | 22,950 | -0.20(-0.78%) |
Nov 02, 2021 | 25.20 | 26.00 | 24.80 | 25.60 | 29,250 | +0.60(+2.40%) |
Nov 01, 2021 | 25.40 | 25.40 | 24.40 | 25.00 | 51,067 | -0.20(-0.79%) |
Oct 29, 2021 | 25.60 | 26.00 | 25.00 | 25.20 | 52,215 | -0.60(-2.33%) |
Oct 28, 2021 | 26.20 | 26.29 | 25.00 | 25.80 | 93,914 | -2.20(-7.86%) |
Oct 27, 2021 | 26.40 | 28.60 | 24.60 | 28.00 | 652,790 | +4.00(+16.67%) |
Oct 26, 2021 | 23.60 | 24.00 | 705,073 | +0.40(+1.69%) | ||
Oct 25, 2021 | 22.20 | 24.40 | 22.00 | 23.60 | 99,771 | +1.40(+6.31%) |
Oct 22, 2021 | 22.20 | 22.60 | 21.60 | 22.20 | 30,400 | -0.60(-2.63%) |
Oct 21, 2021 | 22.80 | 22.90 | 22.20 | 22.80 | 24,986 | +0.20(+0.88%) |
Oct 20, 2021 | 23.60 | 23.60 | 22.40 | 22.60 | 41,017 | +0.00(+0.00%) |
Oct 19, 2021 | 23.40 | 23.40 | 22.20 | 22.60 | 23,950 | -0.40(-1.74%) |
Oct 18, 2021 | 23.20 | 23.20 | 22.60 | 23.00 | 22,447 | +0.60(+2.68%) |
Oct 15, 2021 | 22.80 | 23.00 | 22.40 | 22.40 | 12,732 | -0.40(-1.75%) |
Oct 14, 2021 | 22.40 | 22.80 | 22.00 | 22.80 | 31,355 | +0.40(+1.79%) |
Oct 13, 2021 | 22.40 | 22.80 | 22.20 | 22.40 | 22,505 | +0.20(+0.90%) |
Oct 12, 2021 | 22.20 | 22.60 | 22.00 | 22.20 | 12,461 | +0.00(+0.00%) |
Oct 11, 2021 | 22.40 | 22.80 | 22.20 | 22.20 | 20,935 | -1.00(-4.31%) |
Oct 08, 2021 | 23.60 | 24.00 | 23.00 | 23.20 | 27,450 | -0.80(-3.33%) |
Oct 07, 2021 | 20.80 | 24.40 | 20.80 | 24.00 | 63,548 | +2.60(+12.15%) |
Oct 06, 2021 | 21.80 | 22.00 | 21.20 | 21.40 | 45,318 | -1.00(-4.46%) |
Oct 05, 2021 | 22.60 | 22.80 | 22.20 | 22.40 | 21,944 | +0.20(+0.90%) |
Oct 04, 2021 | 23.40 | 23.60 | 22.20 | 22.20 | 28,957 | -1.20(-5.13%) |
Oct 01, 2021 | 24.00 | 24.20 | 23.20 | 23.40 | 22,913 | -0.80(-3.31%) |
Sep 30, 2021 | 23.80 | 24.20 | 23.40 | 24.20 | 15,712 | +0.80(+3.42%) |
Sep 29, 2021 | 24.40 | 24.80 | 23.40 | 23.40 | 32,764 | -1.00(-4.10%) |
Sep 28, 2021 | 25.20 | 25.60 | 24.40 | 24.40 | 17,287 | -0.80(-3.17%) |
Sep 27, 2021 | 25.20 | 25.70 | 25.00 | 25.20 | 14,797 | +0.20(+0.80%) |
Sep 24, 2021 | 25.40 | 25.80 | 25.00 | 25.00 | 25,131 | -0.80(-3.10%) |
Sep 23, 2021 | 25.40 | 25.80 | 25.30 | 25.80 | 13,224 | +0.20(+0.78%) |
Sep 22, 2021 | 26.00 | 26.00 | 25.40 | 25.60 | 17,875 | -0.20(-0.78%) |
Sep 21, 2021 | 25.00 | 25.80 | 25.00 | 25.80 | 16,272 | +0.60(+2.38%) |
Sep 20, 2021 | 24.80 | 25.20 | 24.40 | 25.20 | 46,360 | -0.60(-2.33%) |
Sep 17, 2021 | 25.80 | 26.20 | 25.60 | 25.80 | 23,150 | -0.20(-0.77%) |
Sep 16, 2021 | 26.60 | 26.80 | 25.80 | 26.00 | 24,875 | -0.80(-2.99%) |
Sep 15, 2021 | 26.40 | 26.80 | 26.00 | 26.80 | 39,119 | +0.40(+1.52%) |
Sep 14, 2021 | 27.40 | 27.80 | 26.00 | 26.40 | 38,340 | -1.20(-4.35%) |
Sep 13, 2021 | 28.80 | 28.80 | 27.21 | 27.60 | 35,179 | -1.00(-3.50%) |
Sep 10, 2021 | 28.40 | 28.90 | 27.60 | 28.60 | 32,988 | +0.80(+2.88%) |
Sep 09, 2021 | 27.00 | 28.60 | 26.80 | 27.80 | 47,763 | +0.40(+1.46%) |
Sep 08, 2021 | 27.00 | 27.80 | 26.40 | 27.40 | 53,307 | +0.40(+1.48%) |
Sep 07, 2021 | 27.20 | 30.90 | 26.20 | 27.00 | 233,389 | -0.40(-1.46%) |
Sep 03, 2021 | 27.40 | 28.00 | 27.20 | 27.40 | 27,525 | -0.20(-0.72%) |
Sep 02, 2021 | 27.20 | 28.40 | 27.20 | 27.60 | 38,584 | +0.20(+0.73%) |