Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.13 | 16.23 | 15.00 | 16.05 | 13,301 | +0.03(+0.21%) |
Nov 29, 2021 | 16.10 | 16.37 | 15.55 | 16.02 | 5,559 | +0.02(+0.12%) |
Nov 26, 2021 | 15.79 | 16.15 | 15.29 | 16.00 | 9,929 | -0.42(-2.56%) |
Nov 24, 2021 | 16.10 | 16.70 | 16.10 | 16.42 | 11,547 | +0.24(+1.48%) |
Nov 23, 2021 | 16.21 | 16.21 | 15.40 | 16.18 | 20,103 | +0.09(+0.56%) |
Nov 22, 2021 | 16.66 | 16.75 | 15.78 | 16.09 | 14,936 | -0.25(-1.53%) |
Nov 19, 2021 | 16.73 | 16.75 | 16.08 | 16.34 | 12,636 | -0.64(-3.77%) |
Nov 18, 2021 | 17.48 | 17.00 | 16.94 | 16.98 | 12,521 | -0.81(-4.55%) |
Nov 17, 2021 | 17.45 | 18.00 | 17.20 | 17.79 | 14,311 | +0.14(+0.79%) |
Nov 16, 2021 | 18.02 | 18.21 | 17.65 | 17.65 | 20,701 | -0.60(-3.26%) |
Nov 15, 2021 | 17.81 | 18.25 | 17.64 | 18.25 | 11,243 | +0.26(+1.44%) |
Nov 12, 2021 | 18.18 | 18.20 | 17.90 | 17.99 | 9,421 | +0.04(+0.20%) |
Nov 11, 2021 | 18.36 | 18.36 | 17.78 | 17.95 | 12,089 | -0.49(-2.66%) |
Nov 10, 2021 | 18.45 | 18.44 | 22,092 | +0.03(+0.16%) | ||
Nov 09, 2021 | 18.45 | 18.45 | 18.10 | 18.41 | 11,136 | +0.16(+0.88%) |
Nov 08, 2021 | 18.27 | 18.48 | 18.15 | 18.25 | 11,157 | -0.07(-0.38%) |
Nov 05, 2021 | 18.74 | 18.74 | 18.10 | 18.32 | 18,934 | -0.06(-0.33%) |
Nov 04, 2021 | 18.73 | 18.95 | 18.15 | 18.38 | 39,117 | -0.37(-1.97%) |
Nov 03, 2021 | 18.11 | 19.42 | 18.11 | 18.75 | 38,009 | -0.09(-0.48%) |
Nov 02, 2021 | 19.50 | 20.31 | 18.20 | 18.84 | 132,324 | -2.54(-11.88%) |
Nov 01, 2021 | 20.92 | 22.16 | 20.90 | 21.38 | 32,646 | +0.36(+1.71%) |
Oct 29, 2021 | 20.75 | 21.18 | 20.35 | 21.02 | 15,121 | +0.20(+0.96%) |
Oct 28, 2021 | 21.42 | 21.66 | 20.58 | 20.82 | 17,090 | -0.38(-1.79%) |
Oct 27, 2021 | 22.00 | 22.77 | 20.87 | 21.20 | 25,830 | -0.91(-4.12%) |
Oct 26, 2021 | 21.85 | 22.11 | 98,847 | +0.29(+1.33%) | ||
Oct 25, 2021 | 20.81 | 22.44 | 20.34 | 21.82 | 71,155 | +1.06(+5.11%) |
Oct 22, 2021 | 21.21 | 21.53 | 20.28 | 20.76 | 102,322 | -0.17(-0.81%) |
Oct 21, 2021 | 21.06 | 21.57 | 20.72 | 20.93 | 22,548 | +0.03(+0.14%) |
Oct 20, 2021 | 20.81 | 21.54 | 20.61 | 20.90 | 40,796 | +0.55(+2.70%) |
Oct 19, 2021 | 20.25 | 20.85 | 19.82 | 20.35 | 20,682 | +0.14(+0.69%) |
Oct 18, 2021 | 20.33 | 21.32 | 20.20 | 20.21 | 37,769 | -0.10(-0.49%) |
Oct 15, 2021 | 20.00 | 21.81 | 20.00 | 20.31 | 90,072 | +0.34(+1.69%) |
Oct 14, 2021 | 19.98 | 20.44 | 19.73 | 19.97 | 14,014 | +0.01(+0.06%) |
Oct 13, 2021 | 19.90 | 20.14 | 19.63 | 19.96 | 9,362 | +0.09(+0.46%) |
Oct 12, 2021 | 19.70 | 20.22 | 19.65 | 19.87 | 8,615 | +0.16(+0.81%) |
Oct 11, 2021 | 19.84 | 20.18 | 19.56 | 19.71 | 8,872 | -0.17(-0.86%) |
Oct 08, 2021 | 20.70 | 21.15 | 19.88 | 19.88 | 49,101 | -0.87(-4.19%) |
Oct 07, 2021 | 20.70 | 21.29 | 20.64 | 20.75 | 17,193 | +0.27(+1.32%) |
Oct 06, 2021 | 19.82 | 20.48 | 19.66 | 20.48 | 14,811 | +0.26(+1.29%) |
Oct 05, 2021 | 19.59 | 20.88 | 19.35 | 20.22 | 138,065 | +0.96(+4.98%) |
Oct 04, 2021 | 19.90 | 19.90 | 19.06 | 19.26 | 26,250 | -0.26(-1.33%) |
Oct 01, 2021 | 19.52 | 20.34 | 19.50 | 19.52 | 60,355 | +0.20(+1.04%) |
Sep 30, 2021 | 20.23 | 20.23 | 19.07 | 19.32 | 22,596 | -0.60(-3.01%) |
Sep 29, 2021 | 20.71 | 20.71 | 19.88 | 19.92 | 12,000 | -0.88(-4.23%) |
Sep 28, 2021 | 21.51 | 21.51 | 20.41 | 20.80 | 15,935 | -1.06(-4.85%) |
Sep 27, 2021 | 20.72 | 21.90 | 20.18 | 21.86 | 56,475 | +1.16(+5.60%) |
Sep 24, 2021 | 20.51 | 20.95 | 20.35 | 20.70 | 7,632 | -0.11(-0.50%) |
Sep 23, 2021 | 20.74 | 21.30 | 20.50 | 20.80 | 15,533 | +0.41(+1.99%) |
Sep 22, 2021 | 20.80 | 20.80 | 20.11 | 20.40 | 9,817 | +0.49(+2.46%) |
Sep 21, 2021 | 19.51 | 20.19 | 19.44 | 19.91 | 22,966 | +0.54(+2.79%) |
Sep 20, 2021 | 19.55 | 19.99 | 18.97 | 19.37 | 37,395 | -0.67(-3.34%) |
Sep 17, 2021 | 20.20 | 20.29 | 19.82 | 20.04 | 12,670 | -0.15(-0.74%) |
Sep 16, 2021 | 19.76 | 20.19 | 19.55 | 20.19 | 7,683 | +0.44(+2.23%) |
Sep 15, 2021 | 19.69 | 20.26 | 19.68 | 19.75 | 20,150 | -0.25(-1.25%) |
Sep 14, 2021 | 20.90 | 21.23 | 19.78 | 20.00 | 30,636 | -0.90(-4.31%) |
Sep 13, 2021 | 21.33 | 21.50 | 20.85 | 20.90 | 17,533 | -0.29(-1.37%) |
Sep 10, 2021 | 20.97 | 22.47 | 20.97 | 21.19 | 62,315 | +0.14(+0.67%) |
Sep 09, 2021 | 21.24 | 21.66 | 20.95 | 21.05 | 14,082 | -0.19(-0.89%) |
Sep 08, 2021 | 21.48 | 21.76 | 21.00 | 21.24 | 25,729 | -0.57(-2.61%) |
Sep 07, 2021 | 21.67 | 22.09 | 21.67 | 21.81 | 11,576 | -0.20(-0.91%) |
Sep 03, 2021 | 22.47 | 22.47 | 21.87 | 22.01 | 18,290 | -0.23(-1.03%) |
Sep 02, 2021 | 22.47 | 22.54 | 22.05 | 22.24 | 30,561 | -0.30(-1.33%) |