Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.30 | 20.59 | 18.80 | 21.01 | 354,477 | +1.91(+10.00%) |
Nov 29, 2021 | 18.91 | 19.62 | 18.72 | 19.10 | 82,633 | +0.16(+0.85%) |
Nov 26, 2021 | 18.98 | 19.11 | 18.27 | 18.94 | 31,937 | -0.15(-0.80%) |
Nov 24, 2021 | 19.17 | 19.32 | 18.70 | 19.09 | 100,785 | -0.21(-1.09%) |
Nov 23, 2021 | 19.72 | 19.93 | 19.04 | 19.30 | 183,822 | -0.52(-2.64%) |
Nov 22, 2021 | 19.99 | 20.06 | 19.36 | 19.82 | 76,558 | -0.38(-1.87%) |
Nov 19, 2021 | 20.12 | 20.53 | 19.73 | 20.20 | 55,044 | +0.52(+2.66%) |
Nov 18, 2021 | 19.43 | 19.78 | 19.65 | 19.68 | 64,269 | +0.22(+1.12%) |
Nov 17, 2021 | 20.19 | 20.19 | 19.35 | 19.46 | 42,496 | -0.76(-3.75%) |
Nov 16, 2021 | 20.68 | 20.68 | 20.07 | 20.22 | 61,725 | -0.25(-1.22%) |
Nov 15, 2021 | 20.95 | 20.95 | 19.98 | 20.47 | 36,295 | -0.39(-1.89%) |
Nov 12, 2021 | 20.23 | 21.29 | 20.03 | 20.86 | 54,013 | +0.67(+3.31%) |
Nov 11, 2021 | 20.44 | 20.55 | 20.02 | 20.19 | 35,318 | -0.11(-0.56%) |
Nov 10, 2021 | 20.57 | 20.15 | 20.31 | 63,544 | -0.27(-1.29%) | |
Nov 09, 2021 | 20.25 | 21.14 | 20.15 | 20.57 | 58,433 | +0.34(+1.67%) |
Nov 08, 2021 | 20.35 | 20.66 | 19.95 | 20.24 | 117,911 | -0.11(-0.55%) |
Nov 05, 2021 | 20.81 | 20.95 | 20.19 | 20.35 | 141,589 | -0.46(-2.21%) |
Nov 04, 2021 | 20.86 | 21.73 | 20.55 | 20.81 | 80,994 | +0.06(+0.31%) |
Nov 03, 2021 | 21.30 | 21.81 | 20.21 | 20.74 | 81,906 | -0.51(-2.39%) |
Nov 02, 2021 | 21.99 | 22.18 | 21.17 | 21.25 | 85,969 | -0.82(-3.72%) |
Nov 01, 2021 | 21.48 | 22.23 | 21.54 | 22.07 | 144,533 | +0.53(+2.46%) |
Oct 29, 2021 | 22.98 | 23.38 | 21.00 | 21.54 | 319,922 | -4.74(-18.03%) |
Oct 28, 2021 | 25.45 | 26.29 | 24.57 | 26.28 | 204,528 | +0.83(+3.27%) |
Oct 27, 2021 | 25.46 | 26.46 | 25.20 | 25.45 | 63,292 | -0.24(-0.93%) |
Oct 26, 2021 | 26.22 | 25.68 | 42,348 | -0.66(-2.50%) | ||
Oct 25, 2021 | 25.60 | 27.89 | 25.59 | 26.34 | 121,862 | +0.87(+3.42%) |
Oct 22, 2021 | 27.21 | 27.21 | 25.27 | 25.47 | 68,878 | -1.55(-5.75%) |
Oct 21, 2021 | 26.82 | 27.22 | 26.82 | 27.02 | 39,960 | -0.01(-0.03%) |
Oct 20, 2021 | 27.42 | 27.90 | 26.87 | 27.03 | 53,075 | -0.17(-0.61%) |
Oct 19, 2021 | 27.58 | 27.74 | 27.17 | 27.20 | 17,275 | -0.38(-1.38%) |
Oct 18, 2021 | 26.95 | 27.68 | 26.95 | 27.58 | 12,917 | +0.57(+2.11%) |
Oct 15, 2021 | 27.54 | 27.85 | 27.01 | 27.01 | 13,317 | -0.69(-2.49%) |
Oct 14, 2021 | 28.13 | 28.13 | 27.41 | 27.70 | 26,056 | -0.32(-1.13%) |
Oct 13, 2021 | 27.20 | 28.21 | 27.05 | 28.01 | 41,705 | +0.82(+3.03%) |
Oct 12, 2021 | 27.35 | 27.35 | 26.82 | 27.19 | 23,331 | -0.11(-0.41%) |
Oct 11, 2021 | 27.89 | 28.23 | 27.15 | 27.30 | 17,488 | -0.72(-2.57%) |
Oct 08, 2021 | 28.39 | 28.39 | 27.74 | 28.02 | 17,555 | -0.38(-1.34%) |
Oct 07, 2021 | 27.80 | 29.45 | 27.80 | 28.40 | 30,392 | +0.15(+0.53%) |
Oct 06, 2021 | 27.21 | 28.77 | 27.21 | 28.25 | 64,879 | +1.13(+4.18%) |
Oct 05, 2021 | 27.56 | 28.80 | 27.11 | 27.12 | 39,000 | -0.44(-1.58%) |
Oct 04, 2021 | 27.84 | 27.84 | 26.97 | 27.56 | 77,849 | -0.26(-0.94%) |
Oct 01, 2021 | 28.13 | 28.53 | 26.95 | 27.82 | 39,401 | -0.36(-1.29%) |
Sep 30, 2021 | 28.16 | 29.08 | 27.74 | 28.18 | 72,871 | -0.08(-0.28%) |
Sep 29, 2021 | 28.75 | 29.26 | 27.82 | 28.26 | 63,240 | -0.28(-0.97%) |
Sep 28, 2021 | 28.66 | 29.68 | 27.75 | 28.54 | 70,581 | -0.23(-0.80%) |
Sep 27, 2021 | 29.20 | 29.91 | 28.53 | 28.77 | 18,050 | -0.47(-1.60%) |
Sep 24, 2021 | 29.66 | 29.66 | 28.80 | 29.24 | 27,705 | -0.44(-1.50%) |
Sep 23, 2021 | 28.08 | 29.94 | 27.77 | 29.68 | 34,648 | +1.49(+5.29%) |
Sep 22, 2021 | 27.99 | 29.08 | 27.64 | 28.19 | 18,363 | +0.53(+1.92%) |
Sep 21, 2021 | 28.96 | 29.51 | 27.54 | 27.66 | 61,462 | -1.06(-3.70%) |
Sep 20, 2021 | 28.93 | 28.96 | 27.48 | 28.72 | 94,984 | -0.86(-2.92%) |
Sep 17, 2021 | 28.98 | 30.27 | 28.33 | 29.58 | 172,519 | +0.30(+1.03%) |
Sep 16, 2021 | 30.04 | 30.51 | 29.08 | 29.28 | 41,700 | -0.98(-3.25%) |
Sep 15, 2021 | 30.07 | 30.47 | 29.35 | 30.27 | 60,210 | +0.47(+1.57%) |
Sep 14, 2021 | 29.99 | 30.46 | 29.46 | 29.80 | 35,303 | +0.01(+0.03%) |
Sep 13, 2021 | 29.61 | 30.56 | 29.16 | 29.79 | 33,380 | +0.43(+1.46%) |
Sep 10, 2021 | 30.54 | 30.54 | 29.32 | 29.36 | 37,131 | -0.96(-3.16%) |
Sep 09, 2021 | 31.24 | 31.51 | 30.23 | 30.32 | 33,254 | -0.93(-2.97%) |
Sep 08, 2021 | 31.98 | 32.15 | 30.36 | 31.25 | 50,796 | -0.73(-2.28%) |
Sep 07, 2021 | 31.70 | 33.28 | 31.34 | 31.98 | 44,642 | +0.34(+1.09%) |
Sep 03, 2021 | 31.26 | 31.72 | 31.26 | 31.63 | 18,059 | +0.54(+1.72%) |
Sep 02, 2021 | 32.14 | 32.14 | 30.92 | 31.10 | 33,340 | -0.72(-2.27%) |