Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.90 | 0 | -1.60(-8.21%) | |||
Nov 29, 2021 | 18.50 | 19.50 | 18.50 | 19.50 | 13,622 | +1.39(+7.68%) |
Nov 26, 2021 | 19.01 | 20.12 | 18.11 | 18.11 | 15,643 | -0.83(-4.38%) |
Nov 24, 2021 | 22.18 | 22.28 | 18.88 | 18.94 | 48,644 | -3.06(-13.91%) |
Nov 23, 2021 | 22.00 | 22.29 | 21.99 | 22.00 | 1,343 | -0.09(-0.38%) |
Nov 22, 2021 | 21.60 | 22.28 | 21.60 | 22.09 | 5,720 | +0.48(+2.25%) |
Nov 19, 2021 | 22.55 | 22.56 | 21.60 | 21.60 | 5,579 | -0.91(-4.04%) |
Nov 18, 2021 | 23.85 | 24.95 | 22.51 | 22.51 | 15,577 | -2.19(-8.87%) |
Nov 17, 2021 | 24.40 | 24.70 | 23.69 | 24.70 | 6,508 | -0.04(-0.14%) |
Nov 16, 2021 | 25.00 | 25.00 | 23.76 | 24.73 | 4,329 | +0.03(+0.12%) |
Nov 15, 2021 | 24.80 | 25.06 | 23.48 | 24.70 | 4,631 | +0.15(+0.63%) |
Nov 12, 2021 | 23.73 | 25.20 | 23.73 | 24.55 | 12,805 | +0.56(+2.33%) |
Nov 11, 2021 | 23.44 | 24.00 | 23.44 | 23.99 | 2,303 | +1.15(+5.04%) |
Nov 10, 2021 | 24.50 | 22.84 | 22.84 | 8,926 | -1.62(-6.62%) | |
Nov 09, 2021 | 24.59 | 24.59 | 24.46 | 24.46 | 1,510 | +0.06(+0.25%) |
Nov 08, 2021 | 24.78 | 24.91 | 24.40 | 24.40 | 4,719 | -0.39(-1.57%) |
Nov 05, 2021 | 24.72 | 24.84 | 24.55 | 24.79 | 5,066 | -0.29(-1.16%) |
Nov 04, 2021 | 25.09 | 25.09 | 24.67 | 25.08 | 3,423 | -0.03(-0.12%) |
Nov 03, 2021 | 25.59 | 25.72 | 24.86 | 25.11 | 4,590 | -1.28(-4.85%) |
Nov 02, 2021 | 24.68 | 26.49 | 24.68 | 26.39 | 1,755 | +0.94(+3.69%) |
Nov 01, 2021 | 24.72 | 25.45 | 24.67 | 25.45 | 2,728 | -0.03(-0.12%) |
Oct 29, 2021 | 24.93 | 25.70 | 24.73 | 25.48 | 17,888 | +0.62(+2.49%) |
Oct 28, 2021 | 24.55 | 25.60 | 24.55 | 24.86 | 7,848 | -0.09(-0.36%) |
Oct 27, 2021 | 26.43 | 26.70 | 24.55 | 24.95 | 31,889 | -1.46(-5.53%) |
Oct 26, 2021 | 25.56 | 26.55 | 26.41 | 20,463 | +0.15(+0.57%) | |
Oct 25, 2021 | 25.55 | 26.85 | 25.55 | 26.26 | 10,708 | +0.53(+2.06%) |
Oct 22, 2021 | 25.51 | 26.70 | 24.12 | 25.73 | 48,649 | +0.05(+0.19%) |
Oct 21, 2021 | 26.59 | 26.59 | 25.14 | 25.68 | 12,697 | -0.63(-2.39%) |
Oct 20, 2021 | 24.18 | 26.31 | 24.18 | 26.31 | 26,694 | +2.04(+8.41%) |
Oct 19, 2021 | 23.82 | 24.50 | 23.10 | 24.27 | 5,605 | +0.31(+1.29%) |
Oct 18, 2021 | 24.10 | 24.41 | 23.27 | 23.96 | 10,700 | +0.06(+0.25%) |
Oct 15, 2021 | 24.31 | 24.50 | 23.90 | 23.90 | 3,074 | -0.45(-1.85%) |
Oct 14, 2021 | 23.65 | 24.41 | 23.49 | 24.35 | 3,690 | +0.96(+4.10%) |
Oct 13, 2021 | 23.29 | 24.21 | 23.03 | 23.39 | 9,458 | -0.10(-0.43%) |
Oct 12, 2021 | 24.01 | 25.00 | 23.22 | 23.49 | 22,468 | -0.22(-0.93%) |
Oct 11, 2021 | 23.91 | 24.82 | 23.71 | 23.71 | 4,448 | +0.24(+1.02%) |
Oct 08, 2021 | 23.31 | 23.56 | 23.11 | 23.47 | 7,329 | -0.53(-2.21%) |
Oct 07, 2021 | 23.30 | 24.00 | 23.20 | 24.00 | 4,141 | +0.50(+2.13%) |
Oct 06, 2021 | 23.80 | 23.80 | 22.66 | 23.50 | 8,228 | -0.13(-0.55%) |
Oct 05, 2021 | 24.00 | 24.41 | 23.50 | 23.63 | 32,411 | +0.51(+2.21%) |
Oct 04, 2021 | 23.90 | 23.90 | 22.22 | 23.12 | 38,250 | -0.99(-4.11%) |
Oct 01, 2021 | 22.46 | 24.98 | 21.75 | 24.11 | 108,149 | +1.88(+8.46%) |
Sep 30, 2021 | 23.14 | 23.50 | 21.12 | 22.23 | 109,252 | -0.82(-3.56%) |
Sep 29, 2021 | 23.17 | 24.61 | 22.12 | 23.05 | 120,374 | -0.23(-0.99%) |
Sep 28, 2021 | 23.06 | 23.82 | 21.70 | 23.28 | 101,626 | -0.08(-0.34%) |
Sep 27, 2021 | 24.00 | 25.35 | 23.36 | 23.36 | 94,086 | -1.13(-4.61%) |
Sep 24, 2021 | 24.80 | 26.19 | 22.55 | 24.49 | 157,459 | -0.63(-2.51%) |
Sep 23, 2021 | 25.01 | 25.92 | 24.53 | 25.12 | 109,689 | +0.61(+2.49%) |
Sep 22, 2021 | 25.80 | 25.80 | 24.16 | 24.51 | 23,452 | +0.15(+0.62%) |
Sep 21, 2021 | 25.28 | 25.50 | 24.40 | 24.36 | 14,999 | -0.80(-3.18%) |
Sep 20, 2021 | 25.55 | 25.75 | 23.90 | 25.16 | 27,800 | -0.54(-2.10%) |
Sep 17, 2021 | 25.02 | 27.05 | 24.06 | 25.70 | 50,248 | +0.09(+0.35%) |
Sep 16, 2021 | 26.57 | 27.00 | 25.35 | 25.61 | 22,278 | -0.59(-2.25%) |
Sep 15, 2021 | 27.75 | 28.17 | 26.14 | 26.20 | 21,898 | -1.55(-5.59%) |
Sep 14, 2021 | 27.52 | 29.45 | 26.69 | 27.75 | 40,013 | +0.37(+1.35%) |
Sep 13, 2021 | 28.93 | 28.93 | 26.51 | 27.38 | 44,973 | -0.71(-2.53%) |
Sep 10, 2021 | 29.00 | 30.43 | 27.60 | 28.09 | 51,396 | -0.89(-3.07%) |
Sep 09, 2021 | 28.50 | 31.02 | 28.00 | 28.98 | 70,892 | +0.48(+1.68%) |
Sep 08, 2021 | 25.32 | 28.50 | 25.16 | 28.50 | 58,259 | +2.78(+10.81%) |
Sep 07, 2021 | 26.99 | 27.74 | 24.50 | 25.72 | 37,371 | -2.06(-7.42%) |
Sep 03, 2021 | 26.25 | 30.66 | 25.65 | 27.78 | 164,592 | +0.96(+3.58%) |
Sep 02, 2021 | 24.02 | 31.89 | 24.02 | 26.82 | 301,691 | +2.02(+8.15%) |