Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.31 | 21.36 | 20.08 | 20.13 | 457,015 | -1.72(-7.88%) |
Nov 29, 2021 | 22.09 | 22.42 | 21.71 | 21.85 | 384,743 | +0.04(+0.17%) |
Nov 26, 2021 | 21.78 | 22.16 | 21.35 | 21.82 | 212,193 | -0.78(-3.45%) |
Nov 24, 2021 | 22.44 | 23.01 | 21.89 | 22.60 | 210,874 | -0.22(-0.95%) |
Nov 23, 2021 | 22.84 | 23.69 | 22.75 | 22.81 | 179,507 | -0.24(-1.06%) |
Nov 22, 2021 | 23.12 | 23.90 | 22.71 | 23.06 | 329,673 | +0.15(+0.67%) |
Nov 19, 2021 | 23.03 | 23.11 | 22.44 | 22.91 | 186,278 | -0.35(-1.52%) |
Nov 18, 2021 | 22.65 | 23.29 | 22.51 | 23.26 | 230,917 | +0.52(+2.27%) |
Nov 17, 2021 | 23.02 | 23.02 | 22.52 | 22.74 | 157,193 | -0.14(-0.59%) |
Nov 16, 2021 | 23.10 | 23.33 | 22.83 | 22.88 | 160,293 | -0.47(-2.02%) |
Nov 15, 2021 | 23.94 | 23.94 | 23.23 | 23.35 | 129,124 | -0.47(-1.98%) |
Nov 12, 2021 | 24.12 | 24.27 | 23.68 | 23.82 | 85,343 | -0.24(-1.02%) |
Nov 11, 2021 | 23.72 | 24.16 | 23.72 | 24.07 | 144,989 | +0.37(+1.57%) |
Nov 10, 2021 | 23.85 | 23.54 | 23.69 | 202,485 | -0.24(-0.99%) | |
Nov 09, 2021 | 23.89 | 24.57 | 23.66 | 23.93 | 258,223 | -0.49(-2.01%) |
Nov 08, 2021 | 24.19 | 24.86 | 24.00 | 24.42 | 332,015 | +1.21(+5.20%) |
Nov 05, 2021 | 23.17 | 23.75 | 22.99 | 23.21 | 236,925 | +0.36(+1.59%) |
Nov 04, 2021 | 23.83 | 24.21 | 22.57 | 22.85 | 350,096 | -1.25(-5.19%) |
Nov 03, 2021 | 23.01 | 24.20 | 22.91 | 24.10 | 278,046 | +0.90(+3.87%) |
Nov 02, 2021 | 23.01 | 23.27 | 22.57 | 23.20 | 287,383 | +0.25(+1.11%) |
Nov 01, 2021 | 21.24 | 23.06 | 21.21 | 22.95 | 333,723 | +1.74(+8.21%) |
Oct 29, 2021 | 20.88 | 21.55 | 20.88 | 21.21 | 280,830 | +0.25(+1.21%) |
Oct 28, 2021 | 21.26 | 21.60 | 20.76 | 20.96 | 434,098 | -0.08(-0.39%) |
Oct 27, 2021 | 21.55 | 21.60 | 20.19 | 21.04 | 731,173 | -0.94(-4.29%) |
Oct 26, 2021 | 27.16 | 21.76 | 21.98 | 1,489,738 | -6.17(-21.91%) | |
Oct 25, 2021 | 27.68 | 28.74 | 27.06 | 28.15 | 345,029 | +0.67(+2.44%) |
Oct 22, 2021 | 26.88 | 27.60 | 26.88 | 27.48 | 255,877 | +0.74(+2.78%) |
Oct 21, 2021 | 26.60 | 27.15 | 26.49 | 26.73 | 154,966 | +0.24(+0.92%) |
Oct 20, 2021 | 25.82 | 26.61 | 25.82 | 26.49 | 147,426 | +0.63(+2.46%) |
Oct 19, 2021 | 25.69 | 26.15 | 25.63 | 25.85 | 147,913 | +0.21(+0.81%) |
Oct 18, 2021 | 24.92 | 25.91 | 24.86 | 25.64 | 162,934 | +0.73(+2.91%) |
Oct 15, 2021 | 25.62 | 25.62 | 24.89 | 24.92 | 116,559 | -0.13(-0.51%) |
Oct 14, 2021 | 24.72 | 25.23 | 24.39 | 25.05 | 145,437 | +0.71(+2.91%) |
Oct 13, 2021 | 24.70 | 24.79 | 23.99 | 24.34 | 137,956 | -0.40(-1.61%) |
Oct 12, 2021 | 25.16 | 25.36 | 24.69 | 24.74 | 164,739 | -0.31(-1.23%) |
Oct 11, 2021 | 25.38 | 25.58 | 25.05 | 25.05 | 76,925 | -0.30(-1.18%) |
Oct 08, 2021 | 25.63 | 25.66 | 25.26 | 25.34 | 101,677 | -0.23(-0.89%) |
Oct 07, 2021 | 25.13 | 25.60 | 25.08 | 25.57 | 162,533 | +0.60(+2.40%) |
Oct 06, 2021 | 24.97 | 25.09 | 24.56 | 24.97 | 152,663 | -0.34(-1.36%) |
Oct 05, 2021 | 25.09 | 25.60 | 24.83 | 25.32 | 201,496 | +0.29(+1.16%) |
Oct 04, 2021 | 25.38 | 25.67 | 24.91 | 25.03 | 161,892 | -0.45(-1.78%) |
Oct 01, 2021 | 25.03 | 25.90 | 25.01 | 25.48 | 176,980 | +0.51(+2.03%) |
Sep 30, 2021 | 25.87 | 25.87 | 24.87 | 24.97 | 155,607 | -0.86(-3.33%) |
Sep 29, 2021 | 25.68 | 26.30 | 25.32 | 25.83 | 174,421 | +0.34(+1.35%) |
Sep 28, 2021 | 26.16 | 26.42 | 25.48 | 25.49 | 156,076 | -0.67(-2.56%) |
Sep 27, 2021 | 25.17 | 26.58 | 24.96 | 26.16 | 185,387 | +1.21(+4.83%) |
Sep 24, 2021 | 24.88 | 25.27 | 24.78 | 24.95 | 146,838 | -0.25(-1.01%) |
Sep 23, 2021 | 25.14 | 26.04 | 25.07 | 25.21 | 193,682 | +0.27(+1.09%) |
Sep 22, 2021 | 24.43 | 25.10 | 24.28 | 24.94 | 183,071 | +0.74(+3.07%) |
Sep 21, 2021 | 24.27 | 24.43 | 23.76 | 24.19 | 244,881 | +0.04(+0.15%) |
Sep 20, 2021 | 23.88 | 24.20 | 23.51 | 24.16 | 269,459 | -0.26(-1.08%) |
Sep 17, 2021 | 24.02 | 24.67 | 23.74 | 24.42 | 1,091,986 | +0.48(+2.01%) |
Sep 16, 2021 | 23.79 | 24.13 | 23.58 | 23.94 | 208,036 | +0.22(+0.92%) |
Sep 15, 2021 | 23.30 | 23.84 | 23.18 | 23.72 | 250,518 | +0.36(+1.55%) |
Sep 14, 2021 | 24.08 | 24.36 | 23.21 | 23.36 | 242,666 | -0.64(-2.67%) |
Sep 13, 2021 | 23.77 | 24.10 | 23.43 | 24.00 | 217,625 | +0.31(+1.30%) |
Sep 10, 2021 | 24.45 | 24.53 | 23.61 | 23.69 | 199,809 | -0.42(-1.72%) |
Sep 09, 2021 | 23.61 | 24.47 | 23.61 | 24.11 | 183,122 | +0.32(+1.33%) |
Sep 08, 2021 | 23.79 | 24.05 | 23.53 | 23.79 | 206,869 | -0.07(-0.30%) |
Sep 07, 2021 | 24.03 | 24.36 | 23.80 | 23.86 | 207,578 | -0.39(-1.60%) |
Sep 03, 2021 | 24.17 | 24.27 | 23.77 | 24.25 | 204,078 | +0.27(+1.13%) |
Sep 02, 2021 | 24.61 | 24.61 | 23.77 | 23.98 | 201,485 | -0.32(-1.30%) |