Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.72 | 20.97 | 20.15 | 20.34 | 593,083 | -0.53(-2.54%) |
Nov 29, 2021 | 20.61 | 21.09 | 19.88 | 20.87 | 652,958 | +1.10(+5.56%) |
Nov 26, 2021 | 20.00 | 20.50 | 19.58 | 19.77 | 630,728 | -1.23(-5.86%) |
Nov 24, 2021 | 20.27 | 21.25 | 20.07 | 21.00 | 565,223 | +0.65(+3.19%) |
Nov 23, 2021 | 20.18 | 20.64 | 19.16 | 20.35 | 1,423,853 | +0.30(+1.50%) |
Nov 22, 2021 | 21.81 | 21.90 | 19.65 | 20.05 | 3,269,136 | -4.01(-16.67%) |
Nov 19, 2021 | 23.76 | 24.51 | 23.76 | 24.06 | 353,092 | +0.22(+0.92%) |
Nov 18, 2021 | 25.22 | 24.01 | 23.83 | 23.84 | 477,742 | -1.29(-5.13%) |
Nov 17, 2021 | 26.18 | 26.59 | 24.40 | 25.13 | 713,292 | -1.04(-3.97%) |
Nov 16, 2021 | 25.55 | 26.36 | 25.18 | 26.17 | 456,813 | +0.62(+2.43%) |
Nov 15, 2021 | 26.48 | 26.57 | 25.28 | 25.55 | 535,295 | -0.75(-2.85%) |
Nov 12, 2021 | 26.11 | 26.48 | 26.10 | 26.30 | 315,494 | +0.30(+1.15%) |
Nov 11, 2021 | 25.53 | 26.50 | 25.45 | 26.00 | 313,434 | +0.80(+3.17%) |
Nov 10, 2021 | 25.78 | 25.20 | 402,146 | -0.78(-3.00%) | ||
Nov 09, 2021 | 26.50 | 27.40 | 25.77 | 25.98 | 421,558 | -0.63(-2.37%) |
Nov 08, 2021 | 26.27 | 26.97 | 25.81 | 26.61 | 487,202 | +0.46(+1.76%) |
Nov 05, 2021 | 26.78 | 26.85 | 25.70 | 26.15 | 395,549 | -0.79(-2.93%) |
Nov 04, 2021 | 27.26 | 27.81 | 26.66 | 26.94 | 637,579 | +0.10(+0.37%) |
Nov 03, 2021 | 26.50 | 27.17 | 26.35 | 26.84 | 394,498 | +0.54(+2.05%) |
Nov 02, 2021 | 26.68 | 27.04 | 25.91 | 26.30 | 457,527 | -0.67(-2.48%) |
Nov 01, 2021 | 26.42 | 27.04 | 27.04 | 26.97 | 469,221 | +0.79(+3.02%) |
Oct 29, 2021 | 25.29 | 26.40 | 25.29 | 26.18 | 493,168 | +0.47(+1.83%) |
Oct 28, 2021 | 25.00 | 25.76 | 25.00 | 25.71 | 548,659 | +0.92(+3.71%) |
Oct 27, 2021 | 25.30 | 26.10 | 24.74 | 24.79 | 429,324 | -0.74(-2.90%) |
Oct 26, 2021 | 25.26 | 25.53 | 786,002 | +0.45(+1.79%) | ||
Oct 25, 2021 | 24.36 | 25.35 | 25.08 | 415,008 | +0.85(+3.51%) | |
Oct 22, 2021 | 25.29 | 25.79 | 24.14 | 24.23 | 374,704 | -0.96(-3.81%) |
Oct 21, 2021 | 25.39 | 25.86 | 24.95 | 25.19 | 466,012 | -0.56(-2.17%) |
Oct 20, 2021 | 25.79 | 26.76 | 25.39 | 25.75 | 687,438 | +0.47(+1.86%) |
Oct 19, 2021 | 25.15 | 25.68 | 24.36 | 25.28 | 387,985 | +0.50(+2.02%) |
Oct 18, 2021 | 24.45 | 25.00 | 23.70 | 24.78 | 380,257 | +0.51(+2.10%) |
Oct 15, 2021 | 24.79 | 25.13 | 24.18 | 24.27 | 422,456 | -0.73(-2.92%) |
Oct 14, 2021 | 25.19 | 25.24 | 24.48 | 25.00 | 347,662 | -0.13(-0.52%) |
Oct 13, 2021 | 25.29 | 25.53 | 25.02 | 25.13 | 270,192 | +0.23(+0.92%) |
Oct 12, 2021 | 24.87 | 25.29 | 24.66 | 24.90 | 252,444 | +0.18(+0.73%) |
Oct 11, 2021 | 24.91 | 25.29 | 24.65 | 24.72 | 522,041 | -0.41(-1.63%) |
Oct 08, 2021 | 25.27 | 25.27 | 24.74 | 25.13 | 257,249 | -0.08(-0.32%) |
Oct 07, 2021 | 25.30 | 25.66 | 25.00 | 25.21 | 375,970 | +0.84(+3.45%) |
Oct 06, 2021 | 23.67 | 25.16 | 23.49 | 24.37 | 703,002 | +0.39(+1.63%) |
Oct 05, 2021 | 22.81 | 24.10 | 22.71 | 23.98 | 750,388 | +1.34(+5.92%) |
Oct 04, 2021 | 22.52 | 22.85 | 21.76 | 22.64 | 484,224 | -0.26(-1.14%) |
Oct 01, 2021 | 23.43 | 23.43 | 22.26 | 22.90 | 394,760 | -0.27(-1.17%) |
Sep 30, 2021 | 23.45 | 23.67 | 23.10 | 23.17 | 651,524 | +0.03(+0.13%) |
Sep 29, 2021 | 23.52 | 23.72 | 23.03 | 23.14 | 293,870 | -0.21(-0.90%) |
Sep 28, 2021 | 23.97 | 24.06 | 22.82 | 23.35 | 460,238 | -0.84(-3.47%) |
Sep 27, 2021 | 24.32 | 24.39 | 23.50 | 24.19 | 323,139 | +0.00(+0.00%) |
Sep 24, 2021 | 24.60 | 24.71 | 24.01 | 24.19 | 304,225 | -0.79(-3.16%) |
Sep 23, 2021 | 25.60 | 25.60 | 24.49 | 24.98 | 291,609 | -0.33(-1.30%) |
Sep 22, 2021 | 25.02 | 25.81 | 24.95 | 25.31 | 464,844 | -0.02(-0.08%) |
Sep 21, 2021 | 24.66 | 25.60 | 24.64 | 25.33 | 430,829 | +1.34(+5.59%) |
Sep 20, 2021 | 25.47 | 25.47 | 23.76 | 23.99 | 568,034 | -2.43(-9.20%) |
Sep 17, 2021 | 26.26 | 26.55 | 26.01 | 26.42 | 563,265 | +0.19(+0.72%) |
Sep 16, 2021 | 26.49 | 26.98 | 26.00 | 26.23 | 511,276 | -0.63(-2.35%) |
Sep 15, 2021 | 26.60 | 26.99 | 25.94 | 26.86 | 396,280 | +0.36(+1.36%) |
Sep 14, 2021 | 27.76 | 27.76 | 26.33 | 26.50 | 387,583 | -1.25(-4.50%) |
Sep 13, 2021 | 28.14 | 28.33 | 27.07 | 27.75 | 243,621 | -0.23(-0.82%) |
Sep 10, 2021 | 29.02 | 29.56 | 27.94 | 27.98 | 242,422 | -0.74(-2.58%) |
Sep 09, 2021 | 27.37 | 29.18 | 27.31 | 28.72 | 380,716 | +0.65(+2.32%) |
Sep 08, 2021 | 29.06 | 29.11 | 27.71 | 28.07 | 496,026 | -1.14(-3.90%) |
Sep 07, 2021 | 29.50 | 30.10 | 28.92 | 29.21 | 1,031,039 | +0.06(+0.21%) |
Sep 03, 2021 | 28.50 | 29.32 | 28.32 | 29.15 | 569,423 | +0.75(+2.64%) |
Sep 02, 2021 | 28.59 | 29.23 | 28.11 | 28.40 | 486,670 | -0.14(-0.49%) |