Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.40 | 21.00 | 19.80 | 20.60 | 52,550 | -0.40(-1.90%) |
Nov 29, 2021 | 21.20 | 21.80 | 20.00 | 21.00 | 61,005 | -0.40(-1.87%) |
Nov 26, 2021 | 20.80 | 21.50 | 20.40 | 21.40 | 21,355 | -0.20(-0.93%) |
Nov 24, 2021 | 20.60 | 21.80 | 20.60 | 21.60 | 28,950 | +1.20(+5.88%) |
Nov 23, 2021 | 21.00 | 21.80 | 20.00 | 20.40 | 60,276 | -1.00(-4.67%) |
Nov 22, 2021 | 21.80 | 22.00 | 20.40 | 21.40 | 49,339 | -0.20(-0.93%) |
Nov 19, 2021 | 21.00 | 22.20 | 21.00 | 21.60 | 35,164 | +0.20(+0.93%) |
Nov 18, 2021 | 21.20 | 21.50 | 21.20 | 21.40 | 67,027 | +0.20(+0.94%) |
Nov 17, 2021 | 22.00 | 22.20 | 21.00 | 21.20 | 52,384 | -0.80(-3.64%) |
Nov 16, 2021 | 22.80 | 23.17 | 21.40 | 22.00 | 69,095 | -1.20(-5.17%) |
Nov 15, 2021 | 23.40 | 23.40 | 22.80 | 23.20 | 20,125 | +0.20(+0.87%) |
Nov 12, 2021 | 23.00 | 23.40 | 22.40 | 23.00 | 28,857 | +0.40(+1.77%) |
Nov 11, 2021 | 23.20 | 23.60 | 22.60 | 22.60 | 23,150 | -0.40(-1.74%) |
Nov 10, 2021 | 23.40 | 23.00 | 40,989 | -0.80(-3.36%) | ||
Nov 09, 2021 | 23.40 | 23.80 | 22.40 | 23.80 | 47,535 | +0.20(+0.85%) |
Nov 08, 2021 | 23.80 | 23.80 | 23.20 | 23.60 | 30,934 | -0.40(-1.67%) |
Nov 05, 2021 | 24.40 | 24.80 | 23.38 | 24.00 | 38,030 | -0.80(-3.23%) |
Nov 04, 2021 | 25.60 | 25.60 | 24.00 | 24.80 | 54,315 | -0.60(-2.36%) |
Nov 03, 2021 | 25.20 | 25.78 | 25.00 | 25.40 | 33,753 | -0.20(-0.78%) |
Nov 02, 2021 | 25.40 | 26.00 | 25.00 | 25.60 | 37,987 | -0.20(-0.78%) |
Nov 01, 2021 | 24.80 | 25.80 | 24.60 | 25.80 | 56,268 | +0.60(+2.38%) |
Oct 29, 2021 | 25.40 | 25.40 | 24.60 | 25.20 | 19,094 | +0.20(+0.80%) |
Oct 28, 2021 | 25.00 | 25.80 | 25.00 | 25.00 | 24,686 | -0.20(-0.79%) |
Oct 27, 2021 | 26.00 | 26.16 | 25.00 | 25.20 | 39,375 | -0.60(-2.33%) |
Oct 26, 2021 | 24.20 | 25.80 | 71,587 | +1.20(+4.88%) | ||
Oct 25, 2021 | 24.20 | 25.20 | 23.80 | 24.60 | 47,803 | -0.40(-1.60%) |
Oct 22, 2021 | 24.40 | 25.20 | 23.60 | 25.00 | 77,480 | -0.40(-1.57%) |
Oct 21, 2021 | 24.80 | 25.40 | 24.60 | 25.40 | 45,107 | +0.60(+2.42%) |
Oct 20, 2021 | 25.20 | 25.60 | 24.00 | 24.80 | 60,361 | -0.80(-3.13%) |
Oct 19, 2021 | 23.80 | 26.00 | 23.60 | 25.60 | 82,165 | +1.80(+7.56%) |
Oct 18, 2021 | 24.00 | 24.20 | 23.60 | 23.80 | 21,702 | -0.40(-1.65%) |
Oct 15, 2021 | 24.00 | 24.80 | 23.60 | 24.20 | 35,723 | +0.40(+1.68%) |
Oct 14, 2021 | 23.60 | 24.00 | 23.40 | 23.80 | 33,685 | +0.20(+0.85%) |
Oct 13, 2021 | 23.80 | 24.20 | 23.00 | 23.60 | 37,381 | +0.40(+1.72%) |
Oct 12, 2021 | 23.20 | 23.40 | 22.80 | 23.20 | 33,503 | -0.20(-0.85%) |
Oct 11, 2021 | 23.20 | 24.38 | 23.20 | 23.40 | 43,728 | -0.20(-0.85%) |
Oct 08, 2021 | 22.60 | 23.60 | 22.60 | 23.60 | 42,712 | +0.60(+2.61%) |
Oct 07, 2021 | 24.40 | 24.72 | 22.60 | 23.00 | 98,741 | -2.00(-8.00%) |
Oct 06, 2021 | 26.00 | 26.00 | 23.80 | 25.00 | 97,400 | -1.00(-3.85%) |
Oct 05, 2021 | 27.00 | 27.80 | 19.65 | 26.00 | 699,815 | -0.40(-1.52%) |
Oct 04, 2021 | 29.40 | 29.32 | 25.60 | 26.40 | 147,095 | -2.60(-8.97%) |
Oct 01, 2021 | 26.60 | 29.00 | 25.80 | 29.00 | 176,528 | +2.40(+9.02%) |
Sep 30, 2021 | 25.60 | 27.00 | 25.21 | 26.60 | 85,627 | +0.80(+3.10%) |
Sep 29, 2021 | 26.60 | 27.40 | 25.00 | 25.80 | 166,721 | -0.40(-1.53%) |
Sep 28, 2021 | 26.60 | 26.60 | 25.00 | 26.20 | 121,084 | -0.20(-0.76%) |
Sep 27, 2021 | 25.60 | 26.60 | 25.00 | 26.40 | 172,142 | +1.40(+5.60%) |
Sep 24, 2021 | 24.60 | 26.40 | 23.80 | 25.00 | 362,469 | +1.20(+5.04%) |
Sep 23, 2021 | 22.20 | 24.40 | 21.40 | 23.80 | 296,019 | +1.20(+5.31%) |
Sep 22, 2021 | 23.00 | 23.60 | 21.60 | 22.60 | 982,890 | +3.20(+16.49%) |
Sep 21, 2021 | 19.40 | 20.00 | 19.40 | 19.40 | 98,492 | +0.20(+1.04%) |
Sep 20, 2021 | 19.40 | 20.40 | 19.20 | 19.20 | 44,776 | -1.00(-4.95%) |
Sep 17, 2021 | 20.00 | 20.60 | 19.60 | 20.20 | 39,498 | +0.00(+0.00%) |
Sep 16, 2021 | 19.60 | 20.80 | 19.40 | 20.20 | 44,958 | +0.50(+2.52%) |
Sep 15, 2021 | 20.20 | 20.20 | 19.02 | 19.70 | 62,050 | -0.12(-0.63%) |
Sep 14, 2021 | 20.40 | 20.80 | 19.66 | 19.83 | 36,285 | -0.97(-4.67%) |
Sep 13, 2021 | 20.20 | 21.00 | 20.00 | 20.80 | 43,516 | +0.40(+1.96%) |
Sep 10, 2021 | 20.40 | 20.60 | 20.20 | 20.40 | 29,576 | +0.20(+0.99%) |
Sep 09, 2021 | 20.60 | 20.80 | 20.20 | 20.20 | 39,886 | -0.60(-2.88%) |
Sep 08, 2021 | 21.40 | 21.40 | 20.60 | 20.80 | 29,959 | -0.60(-2.80%) |
Sep 07, 2021 | 21.60 | 21.80 | 21.20 | 21.40 | 27,326 | -0.40(-1.83%) |
Sep 03, 2021 | 22.20 | 22.60 | 21.50 | 21.80 | 118,794 | -0.60(-2.68%) |
Sep 02, 2021 | 21.80 | 22.40 | 21.60 | 22.40 | 98,211 | +0.80(+3.70%) |