Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.12 | 22.41 | 21.43 | 21.99 | 27,371 | -0.40(-1.78%) |
Nov 29, 2021 | 22.46 | 22.46 | 21.97 | 22.39 | 31,329 | +0.23(+1.05%) |
Nov 26, 2021 | 22.31 | 22.43 | 21.97 | 22.16 | 22,029 | -0.75(-3.28%) |
Nov 24, 2021 | 22.57 | 23.04 | 22.55 | 22.91 | 15,521 | +0.04(+0.19%) |
Nov 23, 2021 | 23.00 | 23.16 | 22.57 | 22.86 | 72,013 | -0.23(-1.01%) |
Nov 22, 2021 | 23.78 | 23.89 | 23.05 | 23.10 | 406,792 | -0.48(-2.06%) |
Nov 19, 2021 | 23.23 | 23.79 | 23.23 | 23.58 | 21,391 | +0.39(+1.68%) |
Nov 18, 2021 | 23.78 | 23.20 | 23.10 | 23.19 | 53,616 | -0.67(-2.83%) |
Nov 17, 2021 | 23.98 | 24.17 | 23.80 | 23.87 | 12,302 | -0.17(-0.71%) |
Nov 16, 2021 | 23.87 | 24.05 | 23.73 | 24.04 | 9,688 | -0.09(-0.36%) |
Nov 15, 2021 | 24.88 | 24.94 | 24.11 | 24.12 | 48,511 | -0.83(-3.34%) |
Nov 12, 2021 | 24.74 | 24.99 | 24.71 | 24.96 | 13,704 | +0.32(+1.30%) |
Nov 11, 2021 | 24.21 | 24.91 | 23.89 | 24.64 | 30,730 | +0.50(+2.07%) |
Nov 10, 2021 | 24.26 | 24.14 | 16,211 | -0.42(-1.72%) | ||
Nov 09, 2021 | 24.92 | 24.92 | 24.16 | 24.56 | 20,046 | -0.25(-1.02%) |
Nov 08, 2021 | 24.00 | 25.00 | 24.00 | 24.81 | 27,051 | +1.22(+5.18%) |
Nov 05, 2021 | 23.59 | 23.79 | 23.52 | 23.59 | 18,766 | -0.36(-1.51%) |
Nov 04, 2021 | 24.18 | 24.18 | 23.72 | 23.95 | 21,437 | -0.01(-0.03%) |
Nov 03, 2021 | 23.76 | 23.96 | 23.52 | 23.96 | 35,096 | -0.16(-0.67%) |
Nov 02, 2021 | 24.61 | 24.61 | 23.96 | 24.12 | 44,788 | -0.31(-1.27%) |
Nov 01, 2021 | 23.96 | 24.54 | 24.22 | 24.43 | 45,154 | +0.77(+3.26%) |
Oct 29, 2021 | 23.26 | 23.66 | 23.26 | 23.66 | 30,272 | +0.36(+1.54%) |
Oct 28, 2021 | 22.68 | 23.53 | 22.60 | 23.30 | 40,866 | +0.69(+3.06%) |
Oct 27, 2021 | 22.92 | 23.06 | 22.60 | 22.61 | 15,810 | +0.04(+0.20%) |
Oct 26, 2021 | 22.81 | 22.44 | 22.56 | 111,891 | +0.25(+1.13%) | |
Oct 25, 2021 | 21.82 | 22.31 | 21.71 | 22.31 | 56,160 | +1.00(+4.69%) |
Oct 22, 2021 | 21.85 | 21.85 | 21.31 | 21.31 | 88,410 | -0.77(-3.47%) |
Oct 21, 2021 | 22.00 | 22.41 | 21.98 | 22.08 | 42,695 | +0.50(+2.34%) |
Oct 20, 2021 | 21.69 | 21.88 | 21.53 | 21.57 | 75,116 | -0.02(-0.09%) |
Oct 19, 2021 | 21.50 | 21.74 | 21.41 | 21.59 | 79,998 | +0.11(+0.50%) |
Oct 18, 2021 | 21.02 | 21.51 | 21.02 | 21.49 | 21,492 | +0.52(+2.50%) |
Oct 15, 2021 | 21.18 | 21.39 | 20.96 | 20.96 | 142,870 | -0.20(-0.96%) |
Oct 14, 2021 | 21.52 | 21.68 | 21.05 | 21.17 | 150,299 | -0.04(-0.18%) |
Oct 13, 2021 | 20.73 | 21.24 | 20.73 | 21.20 | 16,319 | +1.02(+5.07%) |
Oct 12, 2021 | 19.83 | 20.20 | 19.83 | 20.18 | 7,396 | +0.60(+3.05%) |
Oct 11, 2021 | 19.37 | 19.69 | 19.37 | 19.58 | 13,565 | +0.34(+1.78%) |
Oct 08, 2021 | 19.28 | 19.39 | 19.24 | 19.24 | 5,199 | +0.05(+0.23%) |
Oct 07, 2021 | 18.91 | 19.28 | 18.91 | 19.20 | 4,018 | +0.52(+2.81%) |
Oct 06, 2021 | 18.60 | 18.72 | 18.48 | 18.67 | 16,077 | -0.22(-1.18%) |
Oct 05, 2021 | 18.91 | 18.94 | 18.82 | 18.90 | 22,842 | +0.04(+0.21%) |
Oct 04, 2021 | 19.39 | 19.39 | 18.80 | 18.86 | 16,463 | -0.64(-3.31%) |
Oct 01, 2021 | 19.55 | 19.55 | 19.40 | 19.50 | 3,885 | -0.14(-0.73%) |
Sep 30, 2021 | 19.82 | 19.83 | 19.57 | 19.64 | 5,338 | -0.05(-0.23%) |
Sep 29, 2021 | 20.02 | 20.02 | 19.64 | 19.69 | 4,789 | -0.26(-1.31%) |
Sep 28, 2021 | 20.42 | 20.49 | 19.92 | 19.95 | 16,574 | -0.77(-3.70%) |
Sep 27, 2021 | 20.37 | 20.80 | 20.35 | 20.72 | 9,649 | +0.47(+2.30%) |
Sep 24, 2021 | 20.42 | 20.45 | 20.25 | 20.25 | 3,175 | -0.35(-1.69%) |
Sep 23, 2021 | 20.46 | 20.99 | 20.38 | 20.60 | 24,810 | +0.47(+2.31%) |
Sep 22, 2021 | 19.87 | 20.30 | 19.87 | 20.14 | 3,797 | +0.50(+2.57%) |
Sep 21, 2021 | 19.55 | 19.73 | 19.55 | 19.63 | 6,152 | +0.03(+0.17%) |
Sep 20, 2021 | 19.72 | 19.85 | 19.42 | 19.60 | 4,879 | -0.53(-2.65%) |
Sep 17, 2021 | 20.01 | 20.13 | 19.78 | 20.13 | 5,583 | -0.04(-0.18%) |
Sep 16, 2021 | 20.08 | 20.17 | 19.95 | 20.17 | 8,924 | +0.13(+0.67%) |
Sep 15, 2021 | 20.22 | 20.22 | 20.00 | 20.04 | 2,900 | -0.19(-0.96%) |
Sep 14, 2021 | 20.59 | 20.59 | 20.20 | 20.23 | 3,641 | +0.13(+0.63%) |
Sep 13, 2021 | 20.06 | 20.10 | 19.68 | 20.10 | 24,852 | -0.15(-0.72%) |
Sep 10, 2021 | 20.57 | 20.69 | 20.25 | 20.25 | 7,520 | -0.43(-2.06%) |
Sep 09, 2021 | 20.52 | 20.87 | 20.52 | 20.68 | 4,241 | -0.01(-0.05%) |
Sep 08, 2021 | 21.16 | 21.16 | 20.53 | 20.69 | 24,136 | -0.71(-3.31%) |
Sep 07, 2021 | 21.32 | 21.42 | 21.30 | 21.39 | 7,150 | +0.14(+0.64%) |
Sep 03, 2021 | 21.26 | 21.36 | 21.26 | 21.26 | 7,141 | -0.07(-0.32%) |
Sep 02, 2021 | 21.32 | 21.36 | 21.28 | 21.32 | 5,196 | +0.14(+0.64%) |