Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.60 | 24.03 | 23.04 | 23.01 | 316,877 | -0.95(-3.96%) |
Nov 29, 2021 | 25.50 | 25.50 | 23.83 | 23.96 | 150,555 | -0.70(-2.84%) |
Nov 26, 2021 | 24.87 | 25.09 | 23.86 | 24.66 | 168,378 | -1.21(-4.68%) |
Nov 24, 2021 | 26.00 | 26.00 | 24.74 | 25.87 | 176,131 | -0.49(-1.86%) |
Nov 23, 2021 | 28.37 | 28.37 | 25.86 | 26.36 | 224,604 | -2.26(-7.90%) |
Nov 22, 2021 | 27.92 | 29.26 | 27.77 | 28.62 | 220,788 | +0.89(+3.21%) |
Nov 19, 2021 | 28.58 | 29.14 | 27.66 | 27.73 | 133,223 | -1.26(-4.35%) |
Nov 18, 2021 | 28.38 | 29.10 | 27.66 | 28.99 | 202,655 | +1.00(+3.57%) |
Nov 17, 2021 | 29.55 | 29.70 | 27.58 | 27.99 | 238,574 | -1.61(-5.44%) |
Nov 16, 2021 | 28.16 | 29.60 | 28.02 | 29.60 | 175,163 | +1.28(+4.52%) |
Nov 15, 2021 | 28.50 | 29.25 | 27.90 | 28.32 | 145,257 | +0.01(+0.04%) |
Nov 12, 2021 | 27.93 | 28.51 | 27.64 | 28.31 | 135,712 | +0.42(+1.51%) |
Nov 11, 2021 | 27.56 | 28.99 | 27.42 | 27.89 | 154,219 | +0.59(+2.16%) |
Nov 10, 2021 | 26.48 | 27.30 | 746,707 | +0.76(+2.86%) | ||
Nov 09, 2021 | 27.11 | 27.20 | 25.71 | 26.54 | 321,709 | -0.54(-1.99%) |
Nov 08, 2021 | 27.50 | 28.40 | 27.02 | 27.08 | 235,788 | -0.26(-0.95%) |
Nov 05, 2021 | 27.16 | 27.39 | 26.17 | 27.34 | 267,509 | +0.53(+1.98%) |
Nov 04, 2021 | 26.99 | 27.30 | 26.22 | 26.81 | 155,493 | -0.04(-0.15%) |
Nov 03, 2021 | 25.27 | 26.90 | 25.27 | 26.85 | 259,061 | +1.53(+6.04%) |
Nov 02, 2021 | 26.21 | 26.21 | 25.01 | 25.32 | 167,925 | -0.88(-3.36%) |
Nov 01, 2021 | 26.31 | 26.92 | 26.07 | 26.20 | 246,853 | -0.08(-0.30%) |
Oct 29, 2021 | 26.21 | 26.41 | 25.30 | 26.28 | 207,862 | -0.13(-0.49%) |
Oct 28, 2021 | 25.06 | 26.57 | 24.91 | 26.41 | 218,166 | +1.38(+5.51%) |
Oct 27, 2021 | 25.04 | 25.45 | 24.50 | 25.03 | 180,263 | -0.23(-0.91%) |
Oct 26, 2021 | 26.09 | 25.23 | 25.26 | 202,098 | -0.76(-2.92%) | |
Oct 25, 2021 | 25.14 | 26.50 | 24.70 | 26.02 | 331,435 | +1.04(+4.16%) |
Oct 22, 2021 | 24.62 | 25.03 | 24.24 | 24.98 | 146,009 | +0.29(+1.17%) |
Oct 21, 2021 | 23.64 | 24.72 | 23.50 | 24.69 | 168,265 | +1.03(+4.35%) |
Oct 20, 2021 | 22.68 | 23.70 | 22.66 | 23.66 | 297,692 | +0.86(+3.77%) |
Oct 19, 2021 | 22.64 | 22.86 | 22.14 | 22.80 | 133,053 | +0.19(+0.84%) |
Oct 18, 2021 | 22.05 | 22.62 | 21.80 | 22.61 | 115,291 | +0.56(+2.54%) |
Oct 15, 2021 | 22.78 | 22.91 | 22.00 | 22.05 | 144,961 | -0.25(-1.12%) |
Oct 14, 2021 | 22.75 | 22.87 | 22.17 | 22.30 | 128,849 | -0.01(-0.04%) |
Oct 13, 2021 | 22.33 | 22.48 | 21.82 | 22.31 | 121,734 | +0.03(+0.13%) |
Oct 12, 2021 | 22.15 | 22.68 | 22.14 | 22.28 | 143,527 | +0.34(+1.55%) |
Oct 11, 2021 | 22.94 | 23.52 | 21.90 | 21.94 | 154,521 | -0.80(-3.52%) |
Oct 08, 2021 | 23.43 | 23.83 | 22.72 | 22.74 | 124,052 | -0.51(-2.19%) |
Oct 07, 2021 | 23.33 | 23.81 | 23.02 | 23.25 | 212,284 | +0.47(+2.06%) |
Oct 06, 2021 | 23.36 | 23.81 | 22.59 | 22.78 | 190,440 | -0.98(-4.12%) |
Oct 05, 2021 | 23.45 | 24.19 | 23.18 | 23.76 | 189,204 | +0.44(+1.89%) |
Oct 04, 2021 | 23.46 | 23.59 | 22.90 | 23.32 | 241,367 | -0.14(-0.60%) |
Oct 01, 2021 | 23.85 | 23.91 | 22.80 | 23.46 | 254,270 | -0.08(-0.34%) |
Sep 30, 2021 | 24.66 | 24.66 | 23.17 | 23.54 | 472,667 | -1.27(-5.12%) |
Sep 29, 2021 | 25.05 | 25.66 | 24.57 | 24.81 | 146,116 | -0.03(-0.12%) |
Sep 28, 2021 | 24.85 | 25.53 | 23.96 | 24.84 | 215,031 | -0.02(-0.08%) |
Sep 27, 2021 | 25.45 | 25.58 | 24.44 | 24.86 | 233,237 | -0.64(-2.51%) |
Sep 24, 2021 | 25.09 | 25.71 | 24.51 | 25.50 | 214,258 | +0.12(+0.47%) |
Sep 23, 2021 | 24.63 | 25.54 | 24.63 | 25.38 | 254,482 | +0.76(+3.09%) |
Sep 22, 2021 | 24.13 | 24.86 | 24.13 | 24.62 | 162,539 | +0.53(+2.20%) |
Sep 21, 2021 | 24.19 | 24.75 | 24.04 | 24.09 | 222,873 | +0.07(+0.29%) |
Sep 20, 2021 | 24.02 | 24.40 | 23.47 | 24.02 | 313,531 | -0.75(-3.03%) |
Sep 17, 2021 | 24.63 | 24.96 | 24.07 | 24.77 | 649,348 | +0.15(+0.61%) |
Sep 16, 2021 | 24.65 | 24.94 | 24.11 | 24.62 | 190,524 | -0.18(-0.73%) |
Sep 15, 2021 | 24.00 | 25.01 | 23.30 | 24.80 | 205,104 | +0.87(+3.64%) |
Sep 14, 2021 | 24.89 | 24.89 | 23.81 | 23.93 | 171,869 | -0.69(-2.80%) |
Sep 13, 2021 | 25.63 | 25.63 | 24.25 | 24.62 | 272,753 | -0.72(-2.84%) |
Sep 10, 2021 | 26.30 | 26.67 | 25.21 | 25.34 | 239,317 | -0.85(-3.25%) |
Sep 09, 2021 | 26.04 | 27.11 | 25.71 | 26.19 | 241,165 | -0.05(-0.19%) |
Sep 08, 2021 | 27.27 | 27.27 | 25.94 | 26.24 | 405,219 | -1.09(-3.99%) |
Sep 07, 2021 | 28.26 | 29.42 | 27.23 | 27.33 | 494,568 | -0.92(-3.26%) |
Sep 03, 2021 | 31.61 | 31.61 | 28.14 | 28.25 | 449,001 | -2.85(-9.16%) |
Sep 02, 2021 | 30.12 | 32.91 | 30.12 | 31.10 | 602,813 | -3.13(-9.14%) |