Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.58 | 23.78 | 22.44 | 22.90 | 901,694 | -1.06(-4.41%) |
Nov 29, 2021 | 25.80 | 25.99 | 23.85 | 23.96 | 875,515 | -0.55(-2.26%) |
Nov 26, 2021 | 25.07 | 25.72 | 23.83 | 24.51 | 497,057 | -2.04(-7.67%) |
Nov 24, 2021 | 26.33 | 27.03 | 25.96 | 26.55 | 499,386 | -0.42(-1.55%) |
Nov 23, 2021 | 26.73 | 27.39 | 26.44 | 26.97 | 692,617 | -0.19(-0.71%) |
Nov 22, 2021 | 26.05 | 27.49 | 25.74 | 27.16 | 919,498 | +1.57(+6.14%) |
Nov 19, 2021 | 27.55 | 28.17 | 25.35 | 25.59 | 1,177,083 | -2.36(-8.43%) |
Nov 18, 2021 | 27.17 | 28.02 | 26.56 | 27.95 | 968,347 | +1.25(+4.69%) |
Nov 17, 2021 | 26.45 | 27.17 | 26.14 | 26.70 | 790,405 | +0.24(+0.92%) |
Nov 16, 2021 | 25.87 | 26.73 | 25.51 | 26.45 | 522,967 | +0.57(+2.21%) |
Nov 15, 2021 | 26.21 | 26.33 | 25.58 | 25.88 | 374,834 | -0.09(-0.34%) |
Nov 12, 2021 | 25.52 | 26.03 | 25.35 | 25.97 | 264,316 | +0.51(+2.02%) |
Nov 11, 2021 | 25.44 | 25.84 | 25.03 | 25.45 | 258,858 | +0.15(+0.58%) |
Nov 10, 2021 | 25.78 | 25.31 | 308,072 | -0.88(-3.37%) | ||
Nov 09, 2021 | 25.54 | 26.26 | 25.53 | 26.19 | 293,799 | +0.67(+2.62%) |
Nov 08, 2021 | 25.80 | 25.80 | 25.14 | 25.52 | 357,858 | -0.28(-1.09%) |
Nov 05, 2021 | 25.65 | 26.43 | 25.47 | 25.80 | 686,155 | +0.72(+2.86%) |
Nov 04, 2021 | 25.44 | 25.73 | 24.68 | 25.09 | 328,921 | -0.18(-0.73%) |
Nov 03, 2021 | 24.09 | 25.55 | 23.80 | 25.27 | 582,773 | +1.23(+5.12%) |
Nov 02, 2021 | 23.88 | 24.14 | 23.23 | 24.04 | 279,089 | +0.25(+1.06%) |
Nov 01, 2021 | 22.46 | 23.80 | 22.93 | 23.79 | 674,838 | +1.42(+6.33%) |
Oct 29, 2021 | 22.55 | 22.64 | 21.99 | 22.37 | 512,663 | -0.06(-0.26%) |
Oct 28, 2021 | 21.99 | 22.64 | 21.96 | 22.43 | 385,065 | +0.58(+2.66%) |
Oct 27, 2021 | 22.33 | 22.33 | 21.78 | 21.85 | 381,625 | -0.51(-2.30%) |
Oct 26, 2021 | 23.06 | 22.35 | 22.36 | 326,053 | -0.67(-2.91%) | |
Oct 25, 2021 | 22.46 | 23.11 | 22.46 | 23.03 | 373,072 | +0.61(+2.73%) |
Oct 22, 2021 | 22.46 | 22.65 | 22.17 | 22.42 | 185,773 | -0.17(-0.77%) |
Oct 21, 2021 | 22.03 | 22.97 | 21.83 | 22.59 | 282,897 | +0.78(+3.56%) |
Oct 20, 2021 | 22.20 | 22.62 | 21.77 | 21.82 | 280,362 | -0.39(-1.75%) |
Oct 19, 2021 | 22.32 | 22.54 | 21.86 | 22.20 | 438,761 | -0.03(-0.13%) |
Oct 18, 2021 | 21.40 | 22.27 | 21.14 | 22.23 | 342,678 | +0.75(+3.48%) |
Oct 15, 2021 | 22.81 | 23.01 | 21.48 | 21.49 | 355,702 | -0.74(-3.32%) |
Oct 14, 2021 | 22.06 | 22.36 | 21.70 | 22.22 | 331,976 | +0.55(+2.55%) |
Oct 13, 2021 | 21.99 | 22.01 | 21.26 | 21.67 | 345,827 | -0.19(-0.89%) |
Oct 12, 2021 | 21.34 | 21.90 | 21.15 | 21.87 | 450,244 | +0.64(+3.02%) |
Oct 11, 2021 | 21.48 | 22.00 | 21.20 | 21.23 | 561,501 | +0.00(+0.00%) |
Oct 08, 2021 | 21.79 | 21.79 | 21.00 | 21.23 | 380,817 | -0.58(-2.67%) |
Oct 07, 2021 | 21.65 | 22.16 | 21.61 | 21.81 | 317,928 | +0.58(+2.74%) |
Oct 06, 2021 | 21.73 | 21.99 | 20.99 | 21.23 | 464,774 | -0.85(-3.87%) |
Oct 05, 2021 | 22.27 | 22.85 | 21.97 | 22.08 | 384,211 | -0.23(-1.04%) |
Oct 04, 2021 | 21.94 | 22.65 | 21.76 | 22.31 | 316,541 | +0.17(+0.79%) |
Oct 01, 2021 | 21.71 | 22.36 | 21.27 | 22.14 | 643,909 | +0.58(+2.70%) |
Sep 30, 2021 | 23.56 | 23.56 | 21.55 | 21.55 | 946,967 | -2.24(-9.42%) |
Sep 29, 2021 | 23.77 | 23.85 | 23.26 | 23.80 | 371,226 | +0.33(+1.41%) |
Sep 28, 2021 | 23.62 | 24.13 | 23.17 | 23.47 | 437,393 | -0.27(-1.14%) |
Sep 27, 2021 | 22.84 | 24.13 | 22.73 | 23.74 | 536,925 | +1.12(+4.93%) |
Sep 24, 2021 | 23.30 | 23.69 | 22.51 | 22.62 | 706,113 | -1.07(-4.50%) |
Sep 23, 2021 | 23.61 | 24.23 | 23.50 | 23.69 | 498,759 | +0.35(+1.50%) |
Sep 22, 2021 | 22.41 | 23.48 | 22.17 | 23.34 | 654,510 | +1.16(+5.25%) |
Sep 21, 2021 | 21.88 | 22.39 | 21.49 | 22.18 | 481,899 | +0.58(+2.70%) |
Sep 20, 2021 | 20.78 | 21.65 | 20.58 | 21.59 | 630,408 | +0.01(+0.04%) |
Sep 17, 2021 | 21.67 | 22.20 | 21.25 | 21.58 | 1,177,421 | +0.00(+0.00%) |
Sep 16, 2021 | 21.55 | 21.98 | 21.43 | 21.58 | 398,324 | -0.10(-0.45%) |
Sep 15, 2021 | 20.94 | 21.69 | 20.94 | 21.68 | 452,654 | +0.61(+2.90%) |
Sep 14, 2021 | 21.58 | 21.58 | 20.92 | 21.07 | 390,539 | -0.49(-2.25%) |
Sep 13, 2021 | 22.11 | 22.14 | 21.18 | 21.55 | 607,744 | -0.41(-1.85%) |
Sep 10, 2021 | 22.72 | 22.86 | 21.91 | 21.96 | 409,940 | -0.53(-2.37%) |
Sep 09, 2021 | 21.88 | 22.73 | 21.63 | 22.50 | 569,499 | +0.74(+3.39%) |
Sep 08, 2021 | 22.62 | 22.99 | 21.37 | 21.76 | 996,881 | -1.08(-4.74%) |
Sep 07, 2021 | 23.88 | 24.52 | 22.80 | 22.84 | 712,912 | -0.62(-2.64%) |
Sep 03, 2021 | 23.92 | 24.40 | 23.21 | 23.46 | 761,187 | -0.77(-3.19%) |
Sep 02, 2021 | 25.00 | 25.00 | 23.62 | 24.23 | 685,552 | -0.54(-2.19%) |