Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.61 | 25.89 | 24.61 | 24.90 | 147,501 | -0.11(-0.44%) |
Nov 29, 2021 | 25.64 | 25.68 | 24.37 | 25.01 | 122,176 | -0.10(-0.40%) |
Nov 26, 2021 | 26.69 | 27.46 | 24.40 | 25.11 | 100,034 | -2.53(-9.15%) |
Nov 24, 2021 | 27.76 | 28.54 | 27.36 | 27.64 | 122,543 | -0.70(-2.47%) |
Nov 23, 2021 | 30.27 | 30.74 | 27.63 | 28.34 | 216,800 | -2.38(-7.75%) |
Nov 22, 2021 | 29.30 | 33.06 | 29.26 | 30.72 | 501,736 | +2.92(+10.50%) |
Nov 19, 2021 | 27.98 | 29.06 | 27.26 | 27.80 | 267,060 | -0.26(-0.93%) |
Nov 18, 2021 | 28.50 | 28.09 | 27.95 | 28.06 | 218,706 | -0.14(-0.50%) |
Nov 17, 2021 | 27.50 | 28.33 | 26.88 | 28.20 | 177,112 | +0.25(+0.89%) |
Nov 16, 2021 | 28.60 | 29.05 | 27.79 | 27.95 | 191,770 | -0.64(-2.24%) |
Nov 15, 2021 | 28.37 | 29.01 | 27.80 | 28.59 | 112,984 | +0.17(+0.60%) |
Nov 12, 2021 | 28.82 | 28.82 | 27.68 | 28.42 | 179,596 | +0.12(+0.42%) |
Nov 11, 2021 | 28.47 | 28.94 | 27.71 | 28.30 | 239,402 | -0.20(-0.70%) |
Nov 10, 2021 | 26.63 | 28.56 | 28.50 | 495,989 | +1.76(+6.58%) | |
Nov 09, 2021 | 26.69 | 27.21 | 26.00 | 26.74 | 239,784 | +0.09(+0.34%) |
Nov 08, 2021 | 25.95 | 26.90 | 25.79 | 26.65 | 148,386 | +0.68(+2.62%) |
Nov 05, 2021 | 26.15 | 26.15 | 25.13 | 25.97 | 121,415 | -0.04(-0.15%) |
Nov 04, 2021 | 26.61 | 26.83 | 24.93 | 26.01 | 303,057 | -0.58(-2.18%) |
Nov 03, 2021 | 24.05 | 26.59 | 24.05 | 26.59 | 73,403 | +1.97(+8.00%) |
Nov 02, 2021 | 24.20 | 24.67 | 23.50 | 24.62 | 82,460 | +0.63(+2.63%) |
Nov 01, 2021 | 23.13 | 24.09 | 22.65 | 23.99 | 107,349 | +1.16(+5.08%) |
Oct 29, 2021 | 23.86 | 24.36 | 22.72 | 22.83 | 80,525 | -0.95(-3.99%) |
Oct 28, 2021 | 24.27 | 24.62 | 23.10 | 23.78 | 160,785 | -0.37(-1.53%) |
Oct 27, 2021 | 23.77 | 24.61 | 23.31 | 24.15 | 66,297 | +0.35(+1.47%) |
Oct 26, 2021 | 24.29 | 23.75 | 23.80 | 58,957 | -0.26(-1.08%) | |
Oct 25, 2021 | 24.19 | 24.44 | 23.07 | 24.06 | 65,548 | -0.23(-0.95%) |
Oct 22, 2021 | 23.21 | 24.42 | 22.62 | 24.29 | 82,399 | +1.06(+4.56%) |
Oct 21, 2021 | 22.72 | 24.17 | 22.59 | 23.23 | 83,926 | +0.60(+2.65%) |
Oct 20, 2021 | 23.18 | 24.15 | 22.30 | 22.63 | 100,719 | -0.52(-2.25%) |
Oct 19, 2021 | 22.04 | 23.55 | 22.04 | 23.15 | 173,374 | +0.50(+2.21%) |
Oct 18, 2021 | 23.42 | 23.62 | 22.41 | 22.65 | 77,773 | -0.87(-3.70%) |
Oct 15, 2021 | 24.45 | 24.91 | 23.07 | 23.52 | 85,439 | -0.52(-2.16%) |
Oct 14, 2021 | 23.19 | 24.53 | 23.06 | 24.04 | 63,870 | +1.03(+4.48%) |
Oct 13, 2021 | 23.62 | 23.88 | 22.82 | 23.01 | 28,130 | -0.52(-2.21%) |
Oct 12, 2021 | 23.08 | 23.62 | 22.97 | 23.53 | 85,890 | +0.46(+1.99%) |
Oct 11, 2021 | 22.48 | 23.55 | 22.26 | 23.07 | 39,122 | +0.55(+2.44%) |
Oct 08, 2021 | 22.16 | 22.66 | 21.63 | 22.52 | 60,360 | +0.12(+0.54%) |
Oct 07, 2021 | 22.69 | 23.13 | 21.42 | 22.40 | 97,190 | -0.06(-0.27%) |
Oct 06, 2021 | 25.45 | 25.45 | 21.62 | 22.46 | 321,530 | -3.17(-12.37%) |
Oct 05, 2021 | 25.78 | 26.77 | 25.53 | 25.63 | 156,108 | -0.24(-0.93%) |
Oct 04, 2021 | 26.06 | 26.42 | 25.20 | 25.87 | 163,588 | -0.37(-1.41%) |
Oct 01, 2021 | 25.38 | 26.43 | 24.42 | 26.24 | 155,215 | +0.80(+3.14%) |
Sep 30, 2021 | 25.57 | 26.05 | 24.87 | 25.44 | 134,105 | -0.06(-0.24%) |
Sep 29, 2021 | 26.15 | 26.15 | 25.25 | 25.50 | 97,726 | -0.50(-1.92%) |
Sep 28, 2021 | 26.61 | 26.61 | 25.83 | 26.00 | 94,905 | -1.06(-3.92%) |
Sep 27, 2021 | 26.12 | 27.17 | 25.91 | 27.06 | 77,447 | +1.06(+4.08%) |
Sep 24, 2021 | 26.86 | 26.98 | 25.98 | 26.00 | 77,257 | -1.26(-4.62%) |
Sep 23, 2021 | 27.08 | 27.26 | 26.70 | 27.26 | 184,388 | +0.23(+0.85%) |
Sep 22, 2021 | 25.47 | 27.12 | 25.08 | 27.03 | 442,144 | +2.03(+8.12%) |
Sep 21, 2021 | 23.60 | 26.28 | 23.60 | 25.00 | 587,491 | +1.35(+5.71%) |
Sep 20, 2021 | 24.69 | 25.24 | 23.32 | 23.65 | 94,387 | -1.59(-6.30%) |
Sep 17, 2021 | 24.16 | 25.49 | 23.30 | 25.24 | 193,976 | +1.26(+5.25%) |
Sep 16, 2021 | 24.13 | 24.13 | 23.29 | 23.98 | 60,747 | -0.13(-0.54%) |
Sep 15, 2021 | 23.99 | 24.87 | 23.78 | 24.11 | 82,149 | +0.18(+0.75%) |
Sep 14, 2021 | 25.46 | 25.69 | 23.80 | 23.93 | 85,627 | -1.41(-5.56%) |
Sep 13, 2021 | 24.44 | 26.25 | 23.74 | 25.34 | 81,820 | +0.96(+3.94%) |
Sep 10, 2021 | 25.98 | 25.98 | 24.31 | 24.38 | 85,061 | -1.55(-5.98%) |
Sep 09, 2021 | 25.29 | 27.03 | 25.29 | 25.93 | 96,201 | +0.75(+2.98%) |
Sep 08, 2021 | 25.65 | 25.91 | 24.83 | 25.18 | 39,996 | -0.32(-1.25%) |
Sep 07, 2021 | 25.56 | 26.40 | 25.21 | 25.50 | 92,599 | +0.15(+0.59%) |
Sep 03, 2021 | 26.66 | 26.68 | 24.99 | 25.35 | 79,324 | -1.54(-5.73%) |
Sep 02, 2021 | 26.65 | 27.02 | 25.28 | 26.89 | 112,292 | +0.39(+1.47%) |