Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.32 | 21.27 | 20.06 | 20.33 | 173,415 | -0.36(-1.74%) |
Nov 29, 2021 | 20.69 | 20.97 | 19.87 | 20.69 | 129,404 | +0.24(+1.17%) |
Nov 26, 2021 | 20.75 | 20.75 | 19.01 | 20.45 | 117,784 | -1.09(-5.06%) |
Nov 24, 2021 | 21.92 | 22.36 | 21.21 | 21.54 | 91,159 | -0.47(-2.14%) |
Nov 23, 2021 | 22.28 | 22.70 | 21.79 | 22.01 | 118,698 | -0.58(-2.56%) |
Nov 22, 2021 | 22.56 | 23.03 | 21.84 | 22.59 | 99,701 | +0.07(+0.31%) |
Nov 19, 2021 | 23.10 | 23.48 | 22.44 | 22.52 | 73,773 | -0.93(-3.97%) |
Nov 18, 2021 | 24.19 | 23.54 | 22.87 | 23.45 | 141,302 | -0.90(-3.70%) |
Nov 17, 2021 | 24.41 | 24.63 | 23.97 | 24.35 | 79,625 | -0.26(-1.06%) |
Nov 16, 2021 | 25.78 | 25.78 | 24.20 | 24.61 | 95,604 | -1.32(-5.09%) |
Nov 15, 2021 | 26.55 | 26.74 | 24.97 | 25.93 | 120,733 | -0.52(-1.97%) |
Nov 12, 2021 | 26.62 | 27.22 | 26.28 | 26.45 | 178,211 | -0.05(-0.19%) |
Nov 11, 2021 | 25.13 | 26.56 | 25.04 | 26.50 | 133,141 | +0.94(+3.68%) |
Nov 10, 2021 | 24.59 | 25.71 | 25.56 | 128,003 | +0.72(+2.90%) | |
Nov 09, 2021 | 23.60 | 25.00 | 21.97 | 24.84 | 227,621 | +0.51(+2.10%) |
Nov 08, 2021 | 24.41 | 25.16 | 21.84 | 24.33 | 127,604 | +0.53(+2.23%) |
Nov 05, 2021 | 22.14 | 23.87 | 22.14 | 23.80 | 181,246 | +1.80(+8.18%) |
Nov 04, 2021 | 22.59 | 23.25 | 21.88 | 22.00 | 119,967 | -0.73(-3.21%) |
Nov 03, 2021 | 20.77 | 23.39 | 20.26 | 22.73 | 327,016 | +1.93(+9.28%) |
Nov 02, 2021 | 26.57 | 26.57 | 19.03 | 20.80 | 995,769 | -6.31(-23.28%) |
Nov 01, 2021 | 25.58 | 27.60 | 25.57 | 27.11 | 152,852 | +1.54(+6.02%) |
Oct 29, 2021 | 24.87 | 25.82 | 24.71 | 25.57 | 93,209 | +0.67(+2.69%) |
Oct 28, 2021 | 24.00 | 25.21 | 23.89 | 24.90 | 86,893 | +0.90(+3.75%) |
Oct 27, 2021 | 24.04 | 24.35 | 23.63 | 24.00 | 82,656 | -0.04(-0.17%) |
Oct 26, 2021 | 24.40 | 24.04 | 92,489 | -0.46(-1.88%) | ||
Oct 25, 2021 | 24.01 | 24.59 | 23.33 | 24.50 | 152,289 | +0.76(+3.20%) |
Oct 22, 2021 | 23.85 | 24.00 | 23.16 | 23.74 | 64,599 | -0.35(-1.45%) |
Oct 21, 2021 | 23.55 | 24.09 | 23.10 | 24.09 | 74,424 | +0.62(+2.64%) |
Oct 20, 2021 | 25.30 | 25.30 | 23.19 | 23.47 | 67,506 | -1.96(-7.71%) |
Oct 19, 2021 | 26.24 | 26.42 | 24.86 | 25.43 | 81,277 | -0.31(-1.20%) |
Oct 18, 2021 | 25.57 | 26.33 | 24.70 | 25.74 | 104,909 | -0.20(-0.77%) |
Oct 15, 2021 | 25.66 | 26.76 | 25.56 | 25.94 | 105,460 | +0.70(+2.77%) |
Oct 14, 2021 | 24.72 | 25.93 | 24.21 | 25.24 | 77,162 | +1.03(+4.25%) |
Oct 13, 2021 | 24.03 | 25.20 | 23.88 | 24.21 | 61,303 | +0.02(+0.08%) |
Oct 12, 2021 | 23.55 | 24.48 | 22.63 | 24.19 | 63,939 | +0.68(+2.89%) |
Oct 11, 2021 | 24.10 | 24.53 | 23.41 | 23.51 | 54,200 | -0.65(-2.69%) |
Oct 08, 2021 | 25.54 | 25.95 | 24.10 | 24.16 | 57,853 | -1.32(-5.18%) |
Oct 07, 2021 | 25.30 | 25.76 | 25.16 | 25.48 | 99,637 | +0.18(+0.71%) |
Oct 06, 2021 | 26.28 | 26.70 | 25.03 | 25.30 | 89,367 | -1.04(-3.95%) |
Oct 05, 2021 | 27.05 | 27.39 | 26.11 | 26.34 | 76,862 | -0.85(-3.13%) |
Oct 04, 2021 | 27.88 | 28.27 | 26.30 | 27.19 | 61,594 | -0.85(-3.03%) |
Oct 01, 2021 | 28.60 | 28.60 | 27.00 | 28.04 | 122,706 | -0.05(-0.18%) |
Sep 30, 2021 | 29.97 | 29.98 | 27.97 | 28.09 | 96,269 | -1.55(-5.23%) |
Sep 29, 2021 | 31.15 | 31.40 | 29.39 | 29.64 | 87,534 | -1.07(-3.48%) |
Sep 28, 2021 | 30.96 | 32.20 | 30.41 | 30.71 | 77,551 | -0.68(-2.17%) |
Sep 27, 2021 | 30.53 | 32.29 | 29.50 | 31.39 | 80,365 | +1.24(+4.11%) |
Sep 24, 2021 | 31.50 | 31.50 | 29.90 | 30.15 | 81,919 | -1.73(-5.43%) |
Sep 23, 2021 | 31.30 | 33.44 | 30.68 | 31.88 | 67,030 | +0.27(+0.85%) |
Sep 22, 2021 | 31.89 | 33.55 | 30.97 | 31.61 | 89,006 | -0.12(-0.38%) |
Sep 21, 2021 | 30.75 | 32.24 | 30.02 | 31.73 | 77,957 | +1.85(+6.19%) |
Sep 20, 2021 | 30.60 | 31.39 | 29.32 | 29.88 | 69,515 | -1.53(-4.87%) |
Sep 17, 2021 | 30.16 | 32.03 | 28.83 | 31.41 | 341,530 | +1.20(+3.97%) |
Sep 16, 2021 | 29.78 | 30.50 | 28.73 | 30.21 | 70,277 | +0.60(+2.03%) |
Sep 15, 2021 | 31.63 | 32.27 | 29.15 | 29.61 | 146,836 | -2.56(-7.96%) |
Sep 14, 2021 | 33.27 | 33.27 | 31.84 | 32.17 | 88,339 | -0.91(-2.75%) |
Sep 13, 2021 | 33.02 | 33.46 | 31.96 | 33.08 | 61,579 | +0.19(+0.58%) |
Sep 10, 2021 | 32.89 | 33.72 | 31.75 | 32.89 | 95,153 | +0.15(+0.46%) |
Sep 09, 2021 | 32.21 | 33.91 | 32.13 | 32.74 | 91,757 | +0.08(+0.24%) |
Sep 08, 2021 | 33.14 | 33.14 | 32.09 | 32.66 | 52,076 | -0.71(-2.13%) |
Sep 07, 2021 | 31.90 | 34.19 | 31.90 | 33.37 | 97,494 | +1.59(+5.00%) |
Sep 03, 2021 | 31.64 | 32.14 | 31.30 | 31.78 | 64,452 | -0.35(-1.09%) |
Sep 02, 2021 | 31.52 | 32.33 | 31.33 | 32.13 | 74,711 | +1.10(+3.54%) |