Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.64 | 20.37 | 18.88 | 19.63 | 2,126,935 | -0.51(-2.53%) |
Nov 29, 2021 | 21.72 | 21.72 | 20.11 | 20.14 | 1,096,943 | -1.46(-6.76%) |
Nov 26, 2021 | 21.83 | 22.14 | 21.13 | 21.60 | 589,521 | -0.77(-3.44%) |
Nov 24, 2021 | 22.09 | 22.59 | 22.00 | 22.37 | 580,032 | -0.01(-0.04%) |
Nov 23, 2021 | 22.36 | 22.53 | 21.76 | 22.38 | 1,256,423 | +0.16(+0.72%) |
Nov 22, 2021 | 23.74 | 23.96 | 22.19 | 22.22 | 578,027 | -0.81(-3.52%) |
Nov 19, 2021 | 23.19 | 23.60 | 22.93 | 23.03 | 798,358 | -0.33(-1.41%) |
Nov 18, 2021 | 23.74 | 23.64 | 23.29 | 23.36 | 981,951 | -0.63(-2.63%) |
Nov 17, 2021 | 25.42 | 25.45 | 23.95 | 23.99 | 609,886 | -1.52(-5.96%) |
Nov 16, 2021 | 25.23 | 25.64 | 24.68 | 25.51 | 3,862,483 | +0.22(+0.87%) |
Nov 15, 2021 | 25.40 | 25.44 | 24.98 | 25.29 | 3,310,451 | +0.07(+0.28%) |
Nov 12, 2021 | 24.93 | 25.30 | 24.68 | 25.22 | 579,874 | +0.22(+0.88%) |
Nov 11, 2021 | 25.11 | 25.26 | 24.64 | 25.00 | 532,685 | -0.22(-0.87%) |
Nov 10, 2021 | 24.49 | 25.22 | 833,351 | +0.77(+3.15%) | ||
Nov 09, 2021 | 25.65 | 25.65 | 24.33 | 24.45 | 770,296 | -1.19(-4.64%) |
Nov 08, 2021 | 25.14 | 25.73 | 24.93 | 25.64 | 631,012 | +0.70(+2.81%) |
Nov 05, 2021 | 26.17 | 26.99 | 24.65 | 24.94 | 1,185,326 | -0.91(-3.52%) |
Nov 04, 2021 | 28.75 | 28.75 | 25.41 | 25.85 | 1,556,869 | -0.51(-1.93%) |
Nov 03, 2021 | 25.70 | 26.64 | 25.48 | 26.36 | 1,034,981 | +0.41(+1.58%) |
Nov 02, 2021 | 26.94 | 26.98 | 25.78 | 25.95 | 668,146 | -1.06(-3.92%) |
Nov 01, 2021 | 27.29 | 27.51 | 26.87 | 27.01 | 673,925 | -0.24(-0.88%) |
Oct 29, 2021 | 26.89 | 27.82 | 26.76 | 27.25 | 1,249,985 | +0.39(+1.45%) |
Oct 28, 2021 | 25.66 | 27.07 | 26.86 | 911,698 | +1.41(+5.54%) | |
Oct 27, 2021 | 25.39 | 25.75 | 24.73 | 25.45 | 428,511 | +0.27(+1.07%) |
Oct 26, 2021 | 24.97 | 25.18 | 349,507 | +0.14(+0.56%) | ||
Oct 25, 2021 | 25.50 | 25.56 | 24.83 | 25.04 | 627,385 | -0.56(-2.19%) |
Oct 22, 2021 | 25.74 | 25.88 | 25.31 | 25.60 | 314,036 | -0.20(-0.78%) |
Oct 21, 2021 | 25.76 | 26.32 | 25.54 | 25.80 | 456,152 | +0.01(+0.04%) |
Oct 20, 2021 | 25.25 | 26.14 | 25.01 | 25.79 | 579,751 | +0.58(+2.30%) |
Oct 19, 2021 | 24.77 | 25.76 | 24.69 | 25.21 | 574,065 | +0.37(+1.49%) |
Oct 18, 2021 | 24.83 | 25.46 | 24.55 | 24.84 | 783,091 | -0.43(-1.70%) |
Oct 15, 2021 | 24.80 | 25.35 | 24.54 | 25.27 | 737,615 | +0.54(+2.18%) |
Oct 14, 2021 | 23.57 | 24.87 | 23.57 | 24.73 | 876,226 | +1.24(+5.28%) |
Oct 13, 2021 | 24.07 | 24.07 | 23.26 | 23.49 | 582,643 | -0.11(-0.47%) |
Oct 12, 2021 | 23.32 | 23.65 | 23.20 | 23.60 | 876,159 | +0.34(+1.46%) |
Oct 11, 2021 | 23.15 | 23.51 | 22.85 | 23.26 | 599,707 | +0.15(+0.65%) |
Oct 08, 2021 | 23.25 | 23.53 | 22.89 | 23.11 | 729,400 | -0.14(-0.60%) |
Oct 07, 2021 | 23.29 | 23.55 | 23.06 | 23.25 | 1,299,475 | +0.03(+0.13%) |
Oct 06, 2021 | 23.42 | 23.60 | 22.97 | 23.22 | 408,607 | -0.41(-1.74%) |
Oct 05, 2021 | 23.58 | 23.89 | 23.15 | 23.63 | 475,481 | +0.07(+0.30%) |
Oct 04, 2021 | 23.93 | 23.93 | 23.10 | 23.56 | 476,205 | -0.01(-0.04%) |
Oct 01, 2021 | 23.40 | 23.95 | 23.05 | 23.57 | 1,176,203 | +0.28(+1.20%) |
Sep 30, 2021 | 23.39 | 23.70 | 22.91 | 23.29 | 600,591 | +0.04(+0.17%) |
Sep 29, 2021 | 23.41 | 23.58 | 22.96 | 23.25 | 282,722 | -0.15(-0.64%) |
Sep 28, 2021 | 23.73 | 24.01 | 23.16 | 23.40 | 568,694 | -0.37(-1.56%) |
Sep 27, 2021 | 23.23 | 23.82 | 22.69 | 23.77 | 603,805 | +0.77(+3.35%) |
Sep 24, 2021 | 23.65 | 23.66 | 22.91 | 23.00 | 382,648 | -0.71(-2.99%) |
Sep 23, 2021 | 23.23 | 23.81 | 23.08 | 23.71 | 525,221 | +0.47(+2.02%) |
Sep 22, 2021 | 23.31 | 23.61 | 22.92 | 23.24 | 437,406 | -0.07(-0.30%) |
Sep 21, 2021 | 24.28 | 24.46 | 23.30 | 23.31 | 457,080 | -0.69(-2.88%) |
Sep 20, 2021 | 23.47 | 24.47 | 23.33 | 24.00 | 718,032 | -0.04(-0.17%) |
Sep 17, 2021 | 23.88 | 24.06 | 22.99 | 24.04 | 1,996,865 | +0.17(+0.71%) |
Sep 16, 2021 | 24.50 | 24.57 | 23.71 | 23.87 | 825,354 | -0.57(-2.33%) |
Sep 15, 2021 | 23.80 | 24.48 | 22.94 | 24.44 | 1,097,232 | +0.55(+2.30%) |
Sep 14, 2021 | 24.00 | 24.41 | 23.56 | 23.89 | 605,685 | -0.05(-0.21%) |
Sep 13, 2021 | 23.79 | 24.24 | 23.12 | 23.94 | 558,222 | +0.16(+0.67%) |
Sep 10, 2021 | 24.34 | 24.34 | 23.20 | 23.78 | 1,050,465 | -0.91(-3.69%) |
Sep 09, 2021 | 25.51 | 25.59 | 24.64 | 24.69 | 568,772 | -0.46(-1.83%) |
Sep 08, 2021 | 25.14 | 25.31 | 24.89 | 25.15 | 495,889 | -0.17(-0.67%) |
Sep 07, 2021 | 24.29 | 25.33 | 24.25 | 25.32 | 756,389 | +0.94(+3.86%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.25 | 24.38 | 831,798 | -0.51(-2.05%) |
Sep 02, 2021 | 24.16 | 25.15 | 23.87 | 24.89 | 591,654 | +0.80(+3.32%) |