Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.62 | 27.73 | 24.24 | 27.32 | 489,407 | +3.42(+14.31%) |
Nov 29, 2021 | 25.00 | 25.24 | 23.81 | 23.90 | 259,832 | -0.50(-2.05%) |
Nov 26, 2021 | 26.88 | 27.95 | 23.65 | 24.40 | 172,357 | -3.08(-11.21%) |
Nov 24, 2021 | 26.29 | 27.87 | 25.71 | 27.48 | 494,348 | +0.38(+1.40%) |
Nov 23, 2021 | 26.77 | 27.14 | 25.19 | 27.10 | 359,948 | +1.57(+6.15%) |
Nov 22, 2021 | 27.53 | 27.97 | 25.46 | 25.53 | 524,196 | -1.73(-6.35%) |
Nov 19, 2021 | 26.57 | 27.48 | 26.57 | 27.26 | 503,300 | +0.22(+0.81%) |
Nov 18, 2021 | 27.50 | 27.13 | 26.94 | 27.04 | 185,097 | -0.37(-1.35%) |
Nov 17, 2021 | 27.43 | 27.74 | 27.05 | 27.41 | 142,608 | -0.17(-0.62%) |
Nov 16, 2021 | 26.84 | 27.97 | 26.84 | 27.58 | 243,158 | +0.59(+2.19%) |
Nov 15, 2021 | 26.75 | 27.07 | 26.08 | 26.99 | 134,509 | +0.11(+0.41%) |
Nov 12, 2021 | 27.84 | 27.84 | 26.66 | 26.88 | 144,634 | -0.47(-1.72%) |
Nov 11, 2021 | 27.53 | 27.76 | 27.18 | 27.35 | 153,973 | -0.05(-0.18%) |
Nov 10, 2021 | 27.88 | 27.40 | 175,132 | -0.72(-2.56%) | ||
Nov 09, 2021 | 27.71 | 28.39 | 26.48 | 28.12 | 229,540 | +0.31(+1.11%) |
Nov 08, 2021 | 28.50 | 28.78 | 27.38 | 27.81 | 180,534 | -0.09(-0.32%) |
Nov 05, 2021 | 28.45 | 28.45 | 27.05 | 27.90 | 241,148 | +0.28(+1.01%) |
Nov 04, 2021 | 27.28 | 27.77 | 26.71 | 27.62 | 223,413 | +0.34(+1.25%) |
Nov 03, 2021 | 26.33 | 27.35 | 26.15 | 27.28 | 144,284 | +0.94(+3.57%) |
Nov 02, 2021 | 27.01 | 27.05 | 25.69 | 26.34 | 177,272 | -0.60(-2.23%) |
Nov 01, 2021 | 24.79 | 27.35 | 24.93 | 26.94 | 445,543 | +2.01(+8.06%) |
Oct 29, 2021 | 24.78 | 25.24 | 24.78 | 24.93 | 135,780 | +0.10(+0.40%) |
Oct 28, 2021 | 24.01 | 24.97 | 23.87 | 24.83 | 191,603 | +0.95(+3.98%) |
Oct 27, 2021 | 23.72 | 24.74 | 23.77 | 23.88 | 171,308 | +0.19(+0.80%) |
Oct 26, 2021 | 21.95 | 23.81 | 23.69 | 340,031 | +2.01(+9.27%) | |
Oct 25, 2021 | 22.66 | 22.92 | 21.15 | 21.68 | 589,793 | -0.81(-3.60%) |
Oct 22, 2021 | 22.61 | 23.63 | 22.32 | 22.49 | 1,359,969 | -0.08(-0.35%) |
Oct 21, 2021 | 21.38 | 23.38 | 20.52 | 22.57 | 2,969,426 | +2.77(+13.99%) |
Oct 20, 2021 | 20.49 | 20.49 | 19.70 | 19.80 | 46,889 | -0.61(-2.99%) |
Oct 19, 2021 | 18.97 | 21.50 | 18.97 | 20.41 | 204,889 | +1.06(+5.48%) |
Oct 18, 2021 | 19.42 | 19.61 | 19.00 | 19.35 | 111,181 | -0.14(-0.72%) |
Oct 15, 2021 | 19.96 | 20.11 | 19.16 | 19.49 | 113,932 | -0.03(-0.15%) |
Oct 14, 2021 | 19.80 | 20.01 | 19.39 | 19.52 | 77,001 | -0.07(-0.36%) |
Oct 13, 2021 | 19.67 | 19.80 | 19.26 | 19.59 | 57,167 | +0.09(+0.46%) |
Oct 12, 2021 | 19.68 | 20.03 | 19.32 | 19.50 | 72,664 | -0.05(-0.26%) |
Oct 11, 2021 | 19.40 | 19.89 | 19.15 | 19.55 | 116,936 | +0.05(+0.26%) |
Oct 08, 2021 | 19.70 | 20.00 | 19.18 | 19.50 | 109,102 | -0.22(-1.12%) |
Oct 07, 2021 | 19.69 | 20.20 | 19.64 | 19.72 | 94,628 | +0.00(+0.00%) |
Oct 06, 2021 | 19.69 | 20.33 | 19.19 | 19.72 | 174,072 | -0.28(-1.40%) |
Oct 05, 2021 | 20.34 | 20.64 | 19.82 | 20.00 | 107,609 | -0.32(-1.57%) |
Oct 04, 2021 | 20.90 | 21.15 | 20.10 | 20.32 | 174,653 | -0.88(-4.15%) |
Oct 01, 2021 | 20.84 | 21.21 | 20.07 | 21.20 | 181,184 | +0.16(+0.76%) |
Sep 30, 2021 | 20.59 | 21.25 | 20.59 | 21.04 | 80,064 | +0.24(+1.15%) |
Sep 29, 2021 | 20.90 | 21.09 | 20.22 | 20.80 | 142,029 | +0.00(+0.00%) |
Sep 28, 2021 | 21.19 | 21.42 | 20.68 | 20.80 | 101,788 | -0.70(-3.26%) |
Sep 27, 2021 | 20.84 | 21.87 | 20.71 | 21.50 | 126,944 | +0.50(+2.38%) |
Sep 24, 2021 | 21.14 | 21.64 | 20.97 | 21.00 | 98,569 | -0.41(-1.91%) |
Sep 23, 2021 | 20.83 | 21.64 | 20.62 | 21.41 | 111,479 | +0.61(+2.93%) |
Sep 22, 2021 | 20.94 | 21.79 | 20.48 | 20.80 | 153,873 | -0.12(-0.57%) |
Sep 21, 2021 | 20.75 | 21.63 | 20.71 | 20.92 | 376,605 | +0.09(+0.43%) |
Sep 20, 2021 | 22.47 | 22.91 | 20.74 | 20.83 | 219,898 | -1.97(-8.64%) |
Sep 17, 2021 | 22.95 | 23.90 | 22.35 | 22.80 | 912,946 | -0.74(-3.14%) |
Sep 16, 2021 | 23.39 | 24.07 | 22.83 | 23.54 | 299,928 | +0.04(+0.17%) |
Sep 15, 2021 | 23.31 | 23.72 | 22.73 | 23.50 | 211,780 | -0.06(-0.25%) |
Sep 14, 2021 | 23.50 | 24.63 | 23.40 | 23.56 | 176,014 | +0.28(+1.20%) |
Sep 13, 2021 | 23.31 | 24.10 | 23.19 | 23.28 | 167,258 | +0.09(+0.39%) |
Sep 10, 2021 | 23.79 | 24.02 | 23.14 | 23.19 | 114,740 | -0.57(-2.40%) |
Sep 09, 2021 | 24.30 | 24.64 | 23.73 | 23.76 | 115,968 | -0.63(-2.58%) |
Sep 08, 2021 | 25.44 | 25.50 | 24.35 | 24.39 | 129,092 | -0.84(-3.33%) |
Sep 07, 2021 | 24.52 | 25.49 | 23.00 | 25.23 | 658,395 | +0.56(+2.27%) |
Sep 03, 2021 | 24.24 | 24.99 | 24.24 | 24.67 | 87,332 | +0.37(+1.52%) |
Sep 02, 2021 | 23.98 | 24.88 | 23.80 | 24.30 | 178,916 | +0.32(+1.33%) |