Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.93 | 19.95 | 19.03 | 19.95 | 11,832 | -0.47(-2.31%) |
Nov 29, 2021 | 20.34 | 20.74 | 20.34 | 20.42 | 1,068 | -0.04(-0.20%) |
Nov 26, 2021 | 20.53 | 20.53 | 19.98 | 20.46 | 22,542 | -0.69(-3.26%) |
Nov 24, 2021 | 20.67 | 21.20 | 20.67 | 21.15 | 11,735 | +0.46(+2.21%) |
Nov 23, 2021 | 19.75 | 20.79 | 19.61 | 20.69 | 21,998 | +0.55(+2.73%) |
Nov 22, 2021 | 20.80 | 20.80 | 20.12 | 20.14 | 14,472 | -0.08(-0.42%) |
Nov 19, 2021 | 21.02 | 21.02 | 20.22 | 20.23 | 13,256 | +0.04(+0.19%) |
Nov 18, 2021 | 20.34 | 20.29 | 20.19 | 20.19 | 4,036 | -0.73(-3.50%) |
Nov 17, 2021 | 21.67 | 21.67 | 20.70 | 20.92 | 19,418 | -0.61(-2.85%) |
Nov 16, 2021 | 21.46 | 21.95 | 21.46 | 21.53 | 4,596 | -0.98(-4.36%) |
Nov 15, 2021 | 22.64 | 22.81 | 22.52 | 22.52 | 3,781 | -0.09(-0.39%) |
Nov 12, 2021 | 22.80 | 22.83 | 22.43 | 22.60 | 2,294 | -0.91(-3.87%) |
Nov 11, 2021 | 23.51 | 23.99 | 23.47 | 23.51 | 9,109 | +1.47(+6.68%) |
Nov 10, 2021 | 22.71 | 22.04 | 27,946 | +0.03(+0.15%) | ||
Nov 09, 2021 | 22.22 | 22.54 | 21.91 | 22.01 | 32,218 | +0.68(+3.17%) |
Nov 08, 2021 | 21.30 | 21.57 | 21.23 | 21.33 | 27,455 | -0.07(-0.33%) |
Nov 05, 2021 | 21.31 | 21.57 | 21.18 | 21.40 | 10,995 | +1.04(+5.11%) |
Nov 04, 2021 | 21.05 | 21.05 | 20.04 | 20.36 | 30,530 | -1.21(-5.62%) |
Nov 03, 2021 | 20.75 | 21.69 | 20.72 | 21.57 | 5,448 | +1.14(+5.59%) |
Nov 02, 2021 | 20.93 | 20.93 | 20.20 | 20.43 | 24,293 | -0.73(-3.45%) |
Nov 01, 2021 | 20.82 | 21.31 | 20.53 | 21.16 | 15,546 | +0.63(+3.08%) |
Oct 29, 2021 | 20.81 | 21.33 | 20.41 | 20.53 | 28,974 | -1.13(-5.20%) |
Oct 28, 2021 | 21.97 | 22.27 | 21.45 | 21.65 | 48,240 | -0.66(-2.95%) |
Oct 27, 2021 | 23.08 | 23.08 | 22.22 | 22.31 | 18,724 | +0.12(+0.56%) |
Oct 26, 2021 | 22.71 | 22.19 | 5,942 | -1.07(-4.59%) | ||
Oct 25, 2021 | 22.49 | 23.54 | 22.43 | 23.25 | 15,566 | +1.59(+7.32%) |
Oct 22, 2021 | 21.23 | 21.84 | 19.75 | 21.67 | 16,344 | -0.14(-0.65%) |
Oct 21, 2021 | 22.72 | 22.79 | 20.94 | 21.81 | 70,314 | -2.30(-9.54%) |
Oct 20, 2021 | 23.99 | 24.43 | 23.99 | 24.11 | 8,949 | +0.33(+1.37%) |
Oct 19, 2021 | 24.78 | 24.92 | 23.37 | 23.78 | 12,832 | -2.25(-8.63%) |
Oct 18, 2021 | 25.38 | 26.24 | 25.09 | 26.03 | 4,908 | -0.63(-2.38%) |
Oct 15, 2021 | 25.61 | 26.88 | 25.61 | 26.67 | 5,099 | +1.25(+4.90%) |
Oct 14, 2021 | 25.57 | 25.62 | 25.28 | 25.42 | 1,924 | -0.16(-0.61%) |
Oct 13, 2021 | 24.96 | 25.69 | 24.96 | 25.58 | 5,502 | +0.71(+2.87%) |
Oct 12, 2021 | 25.12 | 25.12 | 24.86 | 24.86 | 870 | -0.01(-0.04%) |
Oct 11, 2021 | 25.64 | 25.64 | 24.87 | 24.87 | 1,877 | -0.56(-2.21%) |
Oct 08, 2021 | 25.29 | 25.85 | 25.29 | 25.44 | 4,499 | +0.90(+3.67%) |
Oct 07, 2021 | 24.32 | 24.80 | 24.32 | 24.54 | 12,410 | -0.14(-0.56%) |
Oct 06, 2021 | 23.66 | 24.76 | 23.32 | 24.68 | 4,123 | +0.16(+0.66%) |
Oct 05, 2021 | 24.57 | 24.86 | 24.51 | 24.51 | 2,883 | -0.21(-0.86%) |
Oct 04, 2021 | 25.51 | 25.51 | 24.65 | 24.72 | 25,187 | -1.71(-6.47%) |
Oct 01, 2021 | 25.97 | 26.76 | 25.97 | 26.43 | 3,387 | +1.46(+5.86%) |
Sep 30, 2021 | 25.88 | 25.88 | 25.04 | 24.97 | 1,875 | -0.24(-0.94%) |
Sep 29, 2021 | 24.98 | 25.50 | 24.98 | 25.21 | 14,433 | +0.24(+0.98%) |
Sep 28, 2021 | 26.44 | 26.44 | 24.76 | 24.96 | 44,073 | -1.93(-7.18%) |
Sep 27, 2021 | 26.85 | 27.56 | 26.36 | 26.90 | 27,751 | -0.16(-0.58%) |
Sep 24, 2021 | 27.13 | 27.27 | 26.98 | 27.05 | 6,694 | -0.79(-2.85%) |
Sep 23, 2021 | 27.30 | 28.19 | 27.30 | 27.85 | 15,012 | +0.55(+2.00%) |
Sep 22, 2021 | 27.58 | 28.03 | 27.11 | 27.30 | 49,789 | +0.92(+3.48%) |
Sep 21, 2021 | 25.88 | 26.77 | 25.64 | 26.38 | 32,747 | +1.09(+4.29%) |
Sep 20, 2021 | 25.57 | 25.76 | 24.39 | 25.30 | 37,538 | -1.69(-6.26%) |
Sep 17, 2021 | 27.17 | 27.17 | 26.57 | 26.99 | 22,251 | -1.47(-5.17%) |
Sep 16, 2021 | 28.28 | 28.71 | 28.28 | 28.46 | 1,086 | -0.97(-3.29%) |
Sep 15, 2021 | 29.42 | 29.42 | 29.42 | 29.42 | 33 | -0.39(-1.31%) |
Sep 14, 2021 | 30.40 | 30.40 | 29.60 | 29.82 | 7,770 | -0.58(-1.89%) |
Sep 13, 2021 | 30.16 | 30.96 | 30.16 | 30.39 | 1,812 | +1.37(+4.74%) |
Sep 10, 2021 | 30.68 | 30.68 | 29.02 | 29.02 | 6,847 | -0.92(-3.08%) |
Sep 09, 2021 | 28.61 | 30.30 | 28.41 | 29.94 | 20,163 | +1.74(+6.18%) |
Sep 08, 2021 | 30.82 | 30.82 | 28.18 | 28.20 | 12,005 | -3.59(-11.30%) |
Sep 07, 2021 | 31.95 | 33.35 | 31.79 | 31.79 | 24,139 | +0.37(+1.18%) |
Sep 03, 2021 | 31.89 | 31.89 | 31.15 | 31.42 | 4,850 | -0.16(-0.51%) |
Sep 02, 2021 | 31.68 | 31.68 | 31.49 | 31.58 | 4,145 | -1.25(-3.82%) |