Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.62 | 24.73 | 21.84 | 22.67 | 734,878 | -1.68(-6.90%) |
Nov 29, 2021 | 25.41 | 26.08 | 24.27 | 24.35 | 170,486 | -0.73(-2.91%) |
Nov 26, 2021 | 25.40 | 25.75 | 24.43 | 25.08 | 117,132 | -1.23(-4.68%) |
Nov 24, 2021 | 26.19 | 26.61 | 25.01 | 26.31 | 117,947 | +0.15(+0.57%) |
Nov 23, 2021 | 27.35 | 27.62 | 25.59 | 26.16 | 157,993 | -1.30(-4.73%) |
Nov 22, 2021 | 26.78 | 28.73 | 26.78 | 27.46 | 296,765 | +0.78(+2.92%) |
Nov 19, 2021 | 26.35 | 27.50 | 25.69 | 26.68 | 168,347 | +0.28(+1.06%) |
Nov 18, 2021 | 26.80 | 26.48 | 26.02 | 26.40 | 175,466 | -0.14(-0.53%) |
Nov 17, 2021 | 25.95 | 26.62 | 24.62 | 26.54 | 128,019 | +0.64(+2.47%) |
Nov 16, 2021 | 25.42 | 26.11 | 24.86 | 25.90 | 141,516 | +0.32(+1.25%) |
Nov 15, 2021 | 26.15 | 27.00 | 25.41 | 25.58 | 183,993 | -0.32(-1.24%) |
Nov 12, 2021 | 24.42 | 25.91 | 24.07 | 25.90 | 198,233 | +1.58(+6.50%) |
Nov 11, 2021 | 24.16 | 24.78 | 24.00 | 24.32 | 119,067 | +0.40(+1.67%) |
Nov 10, 2021 | 23.70 | 23.92 | 243,374 | +0.15(+0.63%) | ||
Nov 09, 2021 | 23.13 | 23.95 | 22.92 | 23.77 | 191,664 | +0.63(+2.72%) |
Nov 08, 2021 | 23.83 | 24.28 | 23.02 | 23.14 | 103,544 | -0.50(-2.12%) |
Nov 05, 2021 | 23.12 | 24.15 | 22.97 | 23.64 | 164,624 | +0.73(+3.19%) |
Nov 04, 2021 | 22.28 | 22.95 | 22.12 | 22.91 | 100,001 | +0.96(+4.37%) |
Nov 03, 2021 | 21.69 | 22.52 | 21.02 | 21.95 | 127,700 | +0.25(+1.15%) |
Nov 02, 2021 | 22.01 | 22.31 | 21.30 | 21.70 | 149,312 | +0.00(+0.00%) |
Nov 01, 2021 | 22.25 | 22.33 | 21.43 | 21.70 | 217,894 | -0.38(-1.72%) |
Oct 29, 2021 | 21.38 | 22.23 | 21.26 | 22.08 | 463,197 | +0.62(+2.89%) |
Oct 28, 2021 | 20.42 | 21.55 | 20.42 | 21.46 | 170,121 | +1.03(+5.04%) |
Oct 27, 2021 | 20.92 | 20.90 | 20.29 | 20.43 | 113,878 | -0.49(-2.34%) |
Oct 26, 2021 | 21.50 | 20.89 | 20.92 | 114,650 | -0.76(-3.51%) | |
Oct 25, 2021 | 20.50 | 21.76 | 20.48 | 21.68 | 165,261 | +1.19(+5.81%) |
Oct 22, 2021 | 21.10 | 21.10 | 20.49 | 20.49 | 95,365 | -0.60(-2.84%) |
Oct 21, 2021 | 20.64 | 21.38 | 20.38 | 21.09 | 140,760 | +0.24(+1.15%) |
Oct 20, 2021 | 21.02 | 21.54 | 20.80 | 20.85 | 101,447 | -0.20(-0.95%) |
Oct 19, 2021 | 20.94 | 21.26 | 20.66 | 21.05 | 95,981 | +0.13(+0.62%) |
Oct 18, 2021 | 20.56 | 20.92 | 19.95 | 20.92 | 87,122 | +0.45(+2.20%) |
Oct 15, 2021 | 20.83 | 20.91 | 20.44 | 20.47 | 109,157 | +0.14(+0.69%) |
Oct 14, 2021 | 20.64 | 20.66 | 20.26 | 20.33 | 74,244 | +0.07(+0.35%) |
Oct 13, 2021 | 20.20 | 20.44 | 19.78 | 20.26 | 91,931 | +0.18(+0.90%) |
Oct 12, 2021 | 20.42 | 20.81 | 20.01 | 20.08 | 88,503 | -0.19(-0.94%) |
Oct 11, 2021 | 20.92 | 21.20 | 20.18 | 20.27 | 143,933 | -0.58(-2.78%) |
Oct 08, 2021 | 21.14 | 21.67 | 20.81 | 20.85 | 69,200 | -0.12(-0.57%) |
Oct 07, 2021 | 21.05 | 21.63 | 20.77 | 20.97 | 143,800 | +0.31(+1.50%) |
Oct 06, 2021 | 21.63 | 22.00 | 20.38 | 20.66 | 259,021 | -1.26(-5.75%) |
Oct 05, 2021 | 21.61 | 22.39 | 21.50 | 21.92 | 107,268 | +0.42(+1.95%) |
Oct 04, 2021 | 21.55 | 21.80 | 20.91 | 21.50 | 243,675 | -0.18(-0.83%) |
Oct 01, 2021 | 21.33 | 22.34 | 21.33 | 21.68 | 250,870 | +0.07(+0.32%) |
Sep 30, 2021 | 23.43 | 24.63 | 21.47 | 21.61 | 295,941 | -1.59(-6.85%) |
Sep 29, 2021 | 24.38 | 24.76 | 22.94 | 23.20 | 127,332 | -0.93(-3.85%) |
Sep 28, 2021 | 25.24 | 25.24 | 23.87 | 24.13 | 128,000 | -1.09(-4.32%) |
Sep 27, 2021 | 24.28 | 25.64 | 24.28 | 25.22 | 185,673 | +1.09(+4.52%) |
Sep 24, 2021 | 23.74 | 24.23 | 23.14 | 24.13 | 87,710 | +0.14(+0.58%) |
Sep 23, 2021 | 23.73 | 24.21 | 23.35 | 23.99 | 104,626 | +0.57(+2.43%) |
Sep 22, 2021 | 23.07 | 23.59 | 22.86 | 23.42 | 117,092 | +0.69(+3.04%) |
Sep 21, 2021 | 23.66 | 23.74 | 22.65 | 22.73 | 133,710 | -0.92(-3.89%) |
Sep 20, 2021 | 23.68 | 23.95 | 23.24 | 23.65 | 185,379 | -0.59(-2.43%) |
Sep 17, 2021 | 23.94 | 24.32 | 23.05 | 24.24 | 563,338 | +0.24(+1.00%) |
Sep 16, 2021 | 24.16 | 24.47 | 23.30 | 24.00 | 142,730 | +0.03(+0.13%) |
Sep 15, 2021 | 23.37 | 24.06 | 23.11 | 23.97 | 144,001 | +0.66(+2.83%) |
Sep 14, 2021 | 24.63 | 24.73 | 23.04 | 23.31 | 127,303 | -1.12(-4.58%) |
Sep 13, 2021 | 24.35 | 24.94 | 23.91 | 24.43 | 113,623 | +0.19(+0.78%) |
Sep 10, 2021 | 24.52 | 24.98 | 24.15 | 24.24 | 110,222 | -0.04(-0.16%) |
Sep 09, 2021 | 24.21 | 25.05 | 23.56 | 24.28 | 135,379 | +0.14(+0.58%) |
Sep 08, 2021 | 24.52 | 24.65 | 23.35 | 24.14 | 203,585 | -0.39(-1.59%) |
Sep 07, 2021 | 25.41 | 25.55 | 24.50 | 24.53 | 162,990 | -0.71(-2.81%) |
Sep 03, 2021 | 25.51 | 25.71 | 24.91 | 25.24 | 126,114 | -0.22(-0.86%) |
Sep 02, 2021 | 25.81 | 25.86 | 25.20 | 25.46 | 81,806 | -0.15(-0.59%) |