Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.12 | 22.12 | 21.12 | 21.30 | 380,332 | -0.70(-3.18%) |
Nov 29, 2021 | 23.64 | 23.75 | 21.02 | 22.00 | 585,049 | -1.05(-4.56%) |
Nov 26, 2021 | 22.80 | 23.25 | 22.35 | 23.05 | 105,890 | -0.58(-2.45%) |
Nov 24, 2021 | 23.52 | 23.70 | 23.31 | 23.63 | 132,998 | +0.19(+0.81%) |
Nov 23, 2021 | 23.20 | 23.70 | 22.97 | 23.44 | 176,639 | +0.14(+0.60%) |
Nov 22, 2021 | 23.70 | 23.78 | 23.20 | 23.30 | 100,633 | -0.25(-1.06%) |
Nov 19, 2021 | 23.50 | 23.74 | 23.20 | 23.55 | 173,205 | -0.18(-0.76%) |
Nov 18, 2021 | 24.17 | 23.77 | 23.62 | 23.73 | 136,032 | -0.47(-1.94%) |
Nov 17, 2021 | 24.61 | 24.93 | 24.03 | 24.20 | 118,899 | -0.63(-2.54%) |
Nov 16, 2021 | 25.00 | 25.08 | 24.49 | 24.83 | 155,897 | -0.08(-0.32%) |
Nov 15, 2021 | 24.62 | 24.97 | 24.25 | 24.91 | 143,535 | +0.30(+1.22%) |
Nov 12, 2021 | 24.16 | 24.65 | 24.08 | 24.61 | 168,193 | +0.19(+0.78%) |
Nov 11, 2021 | 24.89 | 25.08 | 24.38 | 24.42 | 196,872 | -0.42(-1.69%) |
Nov 10, 2021 | 25.51 | 24.84 | 179,258 | -0.67(-2.64%) | ||
Nov 09, 2021 | 25.24 | 25.70 | 25.19 | 25.51 | 174,877 | -0.04(-0.15%) |
Nov 08, 2021 | 25.18 | 25.56 | 24.72 | 25.55 | 291,812 | +0.95(+3.85%) |
Nov 05, 2021 | 24.78 | 24.94 | 24.36 | 24.61 | 195,221 | -0.14(-0.55%) |
Nov 04, 2021 | 25.58 | 25.58 | 24.20 | 24.74 | 247,689 | -0.58(-2.28%) |
Nov 03, 2021 | 25.21 | 25.59 | 25.06 | 25.32 | 441,552 | -0.04(-0.15%) |
Nov 02, 2021 | 25.37 | 25.37 | 24.81 | 25.36 | 188,298 | +0.08(+0.31%) |
Nov 01, 2021 | 24.32 | 25.32 | 24.27 | 25.28 | 402,889 | +0.96(+3.94%) |
Oct 29, 2021 | 24.59 | 24.64 | 24.14 | 24.32 | 241,693 | -0.32(-1.31%) |
Oct 28, 2021 | 24.26 | 24.64 | 467,723 | +0.38(+1.57%) | ||
Oct 27, 2021 | 24.02 | 24.53 | 24.00 | 24.26 | 480,061 | +0.24(+1.02%) |
Oct 26, 2021 | 24.54 | 23.61 | 24.02 | 1,347,751 | +0.30(+1.28%) | |
Oct 25, 2021 | 24.07 | 24.20 | 23.55 | 23.72 | 176,192 | -0.08(-0.33%) |
Oct 22, 2021 | 23.66 | 23.80 | 22.99 | 23.79 | 217,654 | +0.14(+0.58%) |
Oct 21, 2021 | 24.44 | 24.44 | 23.31 | 23.66 | 142,269 | -0.60(-2.46%) |
Oct 20, 2021 | 24.09 | 24.54 | 24.04 | 24.25 | 141,093 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.54 | 23.98 | 24.24 | 122,950 | +0.13(+0.53%) |
Oct 18, 2021 | 24.27 | 25.09 | 23.76 | 24.12 | 240,684 | -0.15(-0.60%) |
Oct 15, 2021 | 24.04 | 24.63 | 23.89 | 24.26 | 201,382 | +0.39(+1.64%) |
Oct 14, 2021 | 23.75 | 24.21 | 23.56 | 23.87 | 180,944 | +0.35(+1.50%) |
Oct 13, 2021 | 23.33 | 23.70 | 22.80 | 23.52 | 182,252 | +0.23(+1.01%) |
Oct 12, 2021 | 23.15 | 23.46 | 23.04 | 23.29 | 124,201 | +0.05(+0.21%) |
Oct 11, 2021 | 23.14 | 23.79 | 23.05 | 23.24 | 124,546 | +0.35(+1.54%) |
Oct 08, 2021 | 22.98 | 23.55 | 22.89 | 22.89 | 151,510 | +0.01(+0.04%) |
Oct 07, 2021 | 22.33 | 23.16 | 22.19 | 22.88 | 113,889 | +0.52(+2.32%) |
Oct 06, 2021 | 22.17 | 22.46 | 21.53 | 22.36 | 134,750 | -0.37(-1.63%) |
Oct 05, 2021 | 22.98 | 23.23 | 22.06 | 22.73 | 290,455 | -0.25(-1.11%) |
Oct 04, 2021 | 22.50 | 23.14 | 22.42 | 22.98 | 282,459 | +0.66(+2.98%) |
Oct 01, 2021 | 21.75 | 22.61 | 21.66 | 22.32 | 152,127 | +0.49(+2.24%) |
Sep 30, 2021 | 21.82 | 21.87 | 21.31 | 21.83 | 661,598 | +0.22(+1.04%) |
Sep 29, 2021 | 21.62 | 21.81 | 21.43 | 21.60 | 111,555 | +0.10(+0.45%) |
Sep 28, 2021 | 21.87 | 22.10 | 21.28 | 21.51 | 253,936 | -0.33(-1.52%) |
Sep 27, 2021 | 21.03 | 21.99 | 21.03 | 21.84 | 290,447 | +0.88(+4.20%) |
Sep 24, 2021 | 21.35 | 21.38 | 20.65 | 20.96 | 288,565 | -0.40(-1.88%) |
Sep 23, 2021 | 20.85 | 21.75 | 20.85 | 21.36 | 195,702 | +0.60(+2.87%) |
Sep 22, 2021 | 20.88 | 21.40 | 20.60 | 20.76 | 164,944 | +0.12(+0.57%) |
Sep 21, 2021 | 20.17 | 20.81 | 19.99 | 20.65 | 147,801 | +0.68(+3.43%) |
Sep 20, 2021 | 19.55 | 20.12 | 19.10 | 19.96 | 339,520 | -0.03(-0.15%) |
Sep 17, 2021 | 20.33 | 20.52 | 19.87 | 19.99 | 1,213,819 | -0.51(-2.48%) |
Sep 16, 2021 | 20.62 | 20.63 | 20.09 | 20.50 | 222,062 | -0.22(-1.04%) |
Sep 15, 2021 | 20.48 | 20.91 | 20.30 | 20.71 | 173,895 | +0.26(+1.29%) |
Sep 14, 2021 | 20.65 | 20.65 | 20.10 | 20.45 | 198,917 | +0.12(+0.58%) |
Sep 13, 2021 | 20.50 | 21.15 | 20.09 | 20.33 | 297,057 | +0.28(+1.41%) |
Sep 10, 2021 | 20.77 | 20.77 | 19.99 | 20.05 | 208,428 | -0.61(-2.93%) |
Sep 09, 2021 | 20.79 | 21.07 | 20.36 | 20.66 | 186,244 | -0.16(-0.75%) |
Sep 08, 2021 | 21.20 | 21.27 | 20.80 | 20.81 | 97,255 | -0.21(-0.98%) |
Sep 07, 2021 | 21.11 | 21.48 | 20.77 | 21.02 | 58,246 | -0.08(-0.37%) |
Sep 03, 2021 | 21.31 | 21.79 | 21.03 | 21.10 | 112,691 | -0.26(-1.24%) |
Sep 02, 2021 | 21.21 | 21.94 | 21.21 | 21.36 | 154,498 | +0.20(+0.92%) |