Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 31.88 | 0 | +1.01(+3.27%) | |||
Dec 09, 2021 | 31.75 | 31.91 | 30.65 | 30.87 | 416,628 | -0.87(-2.73%) |
Dec 08, 2021 | 31.33 | 31.94 | 30.80 | 31.74 | 381,280 | +0.38(+1.23%) |
Dec 07, 2021 | 31.26 | 31.68 | 30.46 | 31.36 | 816,656 | +0.82(+2.67%) |
Dec 06, 2021 | 28.19 | 30.67 | 27.70 | 30.54 | 1,175,247 | +3.07(+11.18%) |
Dec 03, 2021 | 27.48 | 27.64 | 26.60 | 27.47 | 728,770 | +0.23(+0.84%) |
Dec 02, 2021 | 25.16 | 27.41 | 25.16 | 27.24 | 780,840 | +2.09(+8.31%) |
Dec 01, 2021 | 25.49 | 26.20 | 25.09 | 25.15 | 332,666 | +0.20(+0.80%) |
Nov 30, 2021 | 25.80 | 26.40 | 24.84 | 24.95 | 538,072 | -1.06(-4.08%) |
Nov 29, 2021 | 26.34 | 26.34 | 24.82 | 26.01 | 559,344 | +0.03(+0.12%) |
Nov 26, 2021 | 25.72 | 26.26 | 25.20 | 25.98 | 305,209 | -0.30(-1.14%) |
Nov 24, 2021 | 26.67 | 26.83 | 26.25 | 26.28 | 155,917 | -0.65(-2.41%) |
Nov 23, 2021 | 26.90 | 27.00 | 26.35 | 26.93 | 325,353 | +0.11(+0.40%) |
Nov 22, 2021 | 27.18 | 27.30 | 26.27 | 26.82 | 334,682 | -0.41(-1.50%) |
Nov 19, 2021 | 26.75 | 27.91 | 26.75 | 27.23 | 367,550 | +0.24(+0.89%) |
Nov 18, 2021 | 27.20 | 27.06 | 26.82 | 26.99 | 267,703 | +0.14(+0.52%) |
Nov 17, 2021 | 26.81 | 26.98 | 26.46 | 26.85 | 235,671 | -0.12(-0.44%) |
Nov 16, 2021 | 26.70 | 27.13 | 26.39 | 26.97 | 198,575 | +0.31(+1.16%) |
Nov 15, 2021 | 27.00 | 27.09 | 26.35 | 26.66 | 329,312 | -0.08(-0.30%) |
Nov 12, 2021 | 26.30 | 26.84 | 26.04 | 26.74 | 197,815 | +0.64(+2.45%) |
Nov 11, 2021 | 25.48 | 26.17 | 25.24 | 26.10 | 301,310 | +0.86(+3.41%) |
Nov 10, 2021 | 25.78 | 25.05 | 25.24 | 291,035 | -0.71(-2.74%) | |
Nov 09, 2021 | 25.37 | 25.97 | 25.27 | 25.95 | 373,764 | +0.64(+2.53%) |
Nov 08, 2021 | 25.50 | 26.11 | 25.08 | 25.31 | 504,110 | -0.61(-2.35%) |
Nov 05, 2021 | 25.88 | 26.18 | 25.49 | 25.92 | 409,516 | +0.46(+1.81%) |
Nov 04, 2021 | 25.34 | 26.46 | 25.05 | 25.46 | 648,591 | +0.58(+2.33%) |
Nov 03, 2021 | 25.17 | 25.59 | 24.35 | 24.88 | 1,005,314 | -1.20(-4.60%) |
Nov 02, 2021 | 26.82 | 26.82 | 25.84 | 26.08 | 604,037 | -0.53(-1.99%) |
Nov 01, 2021 | 26.36 | 26.77 | 25.93 | 26.61 | 435,975 | +0.56(+2.15%) |
Oct 29, 2021 | 25.87 | 26.58 | 25.61 | 26.05 | 347,496 | +0.21(+0.81%) |
Oct 28, 2021 | 25.03 | 25.86 | 24.99 | 25.84 | 346,776 | +0.95(+3.82%) |
Oct 27, 2021 | 25.10 | 25.80 | 24.85 | 24.89 | 426,855 | -0.18(-0.72%) |
Oct 26, 2021 | 25.85 | 25.07 | 675,582 | -0.63(-2.45%) | ||
Oct 25, 2021 | 25.55 | 25.99 | 25.17 | 25.70 | 651,522 | +0.31(+1.22%) |
Oct 22, 2021 | 24.90 | 26.32 | 25.39 | 988,436 | +0.57(+2.30%) | |
Oct 21, 2021 | 23.54 | 25.00 | 23.20 | 24.82 | 1,311,276 | +1.24(+5.26%) |
Oct 20, 2021 | 21.66 | 24.47 | 21.66 | 23.58 | 4,458,848 | +1.96(+9.07%) |
Oct 19, 2021 | 21.98 | 22.11 | 21.48 | 21.62 | 209,694 | -0.17(-0.78%) |
Oct 18, 2021 | 21.20 | 21.79 | 21.15 | 21.79 | 295,701 | +0.45(+2.11%) |
Oct 15, 2021 | 22.44 | 22.44 | 21.33 | 21.34 | 414,128 | -0.63(-2.87%) |
Oct 14, 2021 | 21.20 | 22.17 | 21.15 | 21.97 | 600,195 | +0.16(+0.73%) |
Oct 13, 2021 | 21.43 | 21.86 | 21.29 | 21.81 | 797,562 | +0.40(+1.87%) |
Oct 12, 2021 | 21.57 | 21.73 | 21.39 | 21.41 | 406,621 | -0.28(-1.29%) |
Oct 11, 2021 | 21.47 | 21.87 | 21.41 | 21.69 | 359,619 | +0.24(+1.12%) |
Oct 08, 2021 | 21.00 | 21.51 | 20.74 | 21.45 | 623,048 | +0.51(+2.44%) |
Oct 07, 2021 | 20.63 | 21.27 | 20.63 | 20.94 | 296,502 | +0.56(+2.75%) |
Oct 06, 2021 | 20.21 | 20.49 | 19.82 | 20.38 | 308,766 | +0.04(+0.20%) |
Oct 05, 2021 | 20.49 | 20.77 | 20.16 | 20.34 | 621,896 | -0.26(-1.26%) |
Oct 04, 2021 | 20.78 | 20.80 | 20.33 | 20.60 | 231,691 | -0.25(-1.20%) |