Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.50 | 22.78 | 22.34 | 22.67 | 285,569 | -0.10(-0.43%) |
Nov 29, 2021 | 23.78 | 23.78 | 22.64 | 22.76 | 236,636 | -0.70(-2.98%) |
Nov 26, 2021 | 23.18 | 23.47 | 22.32 | 23.46 | 178,283 | -0.42(-1.77%) |
Nov 24, 2021 | 24.42 | 24.42 | 23.82 | 23.89 | 149,552 | -0.72(-2.92%) |
Nov 23, 2021 | 24.04 | 24.77 | 23.67 | 24.61 | 146,343 | +0.76(+3.18%) |
Nov 22, 2021 | 23.57 | 24.11 | 23.17 | 23.85 | 339,038 | +0.55(+2.37%) |
Nov 19, 2021 | 23.56 | 23.73 | 23.29 | 23.30 | 240,392 | -0.54(-2.27%) |
Nov 18, 2021 | 23.80 | 24.02 | 23.83 | 23.84 | 203,027 | +0.12(+0.50%) |
Nov 17, 2021 | 23.88 | 24.05 | 23.34 | 23.72 | 344,849 | -0.32(-1.31%) |
Nov 16, 2021 | 24.44 | 24.51 | 23.71 | 24.04 | 213,240 | -0.41(-1.69%) |
Nov 15, 2021 | 24.64 | 24.77 | 24.39 | 24.45 | 299,627 | -0.17(-0.68%) |
Nov 12, 2021 | 24.73 | 24.75 | 24.35 | 24.62 | 153,738 | -0.07(-0.28%) |
Nov 11, 2021 | 24.72 | 25.05 | 24.61 | 24.69 | 141,709 | -0.06(-0.24%) |
Nov 10, 2021 | 24.80 | 24.75 | 173,169 | -0.15(-0.59%) | ||
Nov 09, 2021 | 25.45 | 25.45 | 24.24 | 24.89 | 408,116 | -0.54(-2.13%) |
Nov 08, 2021 | 25.30 | 25.68 | 25.25 | 25.44 | 151,725 | +0.31(+1.22%) |
Nov 05, 2021 | 24.93 | 25.78 | 24.93 | 25.13 | 197,497 | +0.50(+2.04%) |
Nov 04, 2021 | 25.13 | 25.15 | 24.42 | 24.63 | 298,015 | -0.50(-2.00%) |
Nov 03, 2021 | 24.15 | 25.14 | 23.96 | 25.13 | 221,170 | +0.98(+4.04%) |
Nov 02, 2021 | 23.60 | 24.28 | 23.46 | 24.15 | 213,298 | +0.57(+2.42%) |
Nov 01, 2021 | 22.66 | 23.70 | 22.57 | 23.58 | 207,167 | +1.01(+4.45%) |
Oct 29, 2021 | 22.61 | 22.73 | 22.27 | 22.58 | 143,479 | +0.06(+0.26%) |
Oct 28, 2021 | 22.08 | 22.59 | 22.06 | 22.52 | 181,123 | +0.52(+2.37%) |
Oct 27, 2021 | 22.02 | 22.34 | 21.64 | 22.00 | 180,033 | -0.23(-1.02%) |
Oct 26, 2021 | 22.99 | 22.17 | 22.22 | 169,458 | -0.75(-3.26%) | |
Oct 25, 2021 | 22.82 | 23.00 | 22.68 | 22.97 | 168,777 | +0.14(+0.60%) |
Oct 22, 2021 | 22.90 | 23.03 | 22.53 | 22.83 | 143,559 | +0.03(+0.13%) |
Oct 21, 2021 | 22.46 | 22.95 | 22.46 | 22.80 | 216,884 | +0.34(+1.54%) |
Oct 20, 2021 | 21.86 | 22.56 | 21.75 | 22.46 | 274,730 | +0.58(+2.66%) |
Oct 19, 2021 | 22.05 | 22.16 | 21.63 | 21.88 | 306,626 | +0.00(+0.00%) |
Oct 18, 2021 | 22.23 | 22.34 | 21.80 | 21.88 | 158,826 | -0.42(-1.90%) |
Oct 15, 2021 | 22.79 | 22.79 | 22.30 | 22.30 | 310,132 | -0.07(-0.31%) |
Oct 14, 2021 | 22.74 | 22.74 | 22.32 | 22.37 | 191,775 | -0.10(-0.44%) |
Oct 13, 2021 | 22.33 | 22.52 | 21.90 | 22.47 | 296,765 | +0.18(+0.80%) |
Oct 12, 2021 | 21.93 | 22.30 | 21.73 | 22.29 | 159,622 | +0.39(+1.80%) |
Oct 11, 2021 | 22.56 | 22.71 | 21.89 | 21.90 | 128,102 | -0.52(-2.33%) |
Oct 08, 2021 | 23.01 | 23.18 | 22.26 | 22.42 | 165,780 | -0.76(-3.27%) |
Oct 07, 2021 | 23.40 | 23.73 | 23.16 | 23.18 | 192,590 | -0.07(-0.30%) |
Oct 06, 2021 | 22.91 | 23.38 | 22.76 | 23.25 | 177,546 | +0.15(+0.64%) |
Oct 05, 2021 | 22.94 | 23.37 | 22.76 | 23.10 | 288,630 | +0.16(+0.69%) |
Oct 04, 2021 | 23.30 | 23.60 | 22.79 | 22.94 | 124,788 | -0.34(-1.48%) |
Oct 01, 2021 | 23.49 | 23.62 | 23.04 | 23.29 | 281,945 | -0.15(-0.63%) |
Sep 30, 2021 | 23.97 | 23.98 | 23.37 | 23.43 | 132,606 | -0.34(-1.41%) |
Sep 29, 2021 | 23.48 | 23.92 | 23.35 | 23.77 | 156,406 | +0.38(+1.64%) |
Sep 28, 2021 | 23.57 | 23.79 | 23.26 | 23.39 | 193,754 | -0.18(-0.75%) |
Sep 27, 2021 | 23.17 | 23.93 | 23.17 | 23.56 | 167,963 | +0.45(+1.96%) |
Sep 24, 2021 | 22.72 | 23.50 | 22.72 | 23.11 | 116,273 | +0.29(+1.25%) |
Sep 23, 2021 | 22.98 | 23.16 | 22.80 | 22.82 | 201,928 | +0.04(+0.17%) |
Sep 22, 2021 | 22.69 | 23.01 | 22.52 | 22.78 | 176,544 | +0.40(+1.80%) |
Sep 21, 2021 | 22.62 | 22.72 | 22.32 | 22.38 | 137,870 | -0.14(-0.61%) |
Sep 20, 2021 | 22.69 | 22.70 | 22.03 | 22.52 | 212,045 | -0.72(-3.09%) |
Sep 17, 2021 | 23.26 | 23.37 | 22.65 | 23.24 | 681,737 | +0.07(+0.30%) |
Sep 16, 2021 | 23.25 | 23.36 | 22.99 | 23.17 | 153,065 | +0.01(+0.04%) |
Sep 15, 2021 | 23.70 | 24.01 | 23.09 | 23.16 | 195,652 | -0.57(-2.40%) |
Sep 14, 2021 | 24.13 | 24.24 | 23.61 | 23.73 | 180,064 | -0.37(-1.55%) |
Sep 13, 2021 | 23.82 | 24.38 | 23.78 | 24.10 | 198,044 | +0.44(+1.87%) |
Sep 10, 2021 | 24.01 | 24.01 | 23.40 | 23.66 | 198,026 | -0.24(-0.99%) |
Sep 09, 2021 | 24.14 | 24.20 | 23.79 | 23.90 | 162,742 | -0.18(-0.74%) |
Sep 08, 2021 | 24.19 | 24.62 | 23.90 | 24.07 | 149,674 | -0.28(-1.13%) |
Sep 07, 2021 | 24.72 | 24.73 | 24.29 | 24.35 | 145,237 | -0.36(-1.47%) |
Sep 03, 2021 | 24.83 | 25.11 | 24.45 | 24.71 | 162,035 | -0.21(-0.83%) |
Sep 02, 2021 | 24.90 | 25.34 | 24.84 | 24.92 | 201,469 | +0.04(+0.16%) |