Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.07 | 21.58 | 20.95 | 21.43 | 208,309 | -0.57(-2.61%) |
Nov 29, 2021 | 22.15 | 22.15 | 21.55 | 22.01 | 202,319 | +0.48(+2.22%) |
Nov 26, 2021 | 22.12 | 22.13 | 21.09 | 21.53 | 238,929 | -3.07(-12.49%) |
Nov 24, 2021 | 24.60 | 24.69 | 24.35 | 24.60 | 56,467 | -0.21(-0.85%) |
Nov 23, 2021 | 24.92 | 25.07 | 24.58 | 24.81 | 228,550 | -0.56(-2.19%) |
Nov 22, 2021 | 25.72 | 25.95 | 25.34 | 25.37 | 464,372 | +1.43(+5.96%) |
Nov 19, 2021 | 24.00 | 24.13 | 23.83 | 23.94 | 67,581 | +0.16(+0.68%) |
Nov 18, 2021 | 23.91 | 23.79 | 23.35 | 23.78 | 97,784 | -0.39(-1.62%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.04 | 24.17 | 78,435 | -0.98(-3.88%) |
Nov 16, 2021 | 25.24 | 25.36 | 25.03 | 25.15 | 178,513 | -0.10(-0.38%) |
Nov 15, 2021 | 25.78 | 25.81 | 25.17 | 25.24 | 89,703 | +0.06(+0.23%) |
Nov 12, 2021 | 24.83 | 25.22 | 24.75 | 25.19 | 155,091 | +1.04(+4.32%) |
Nov 11, 2021 | 24.08 | 24.45 | 24.08 | 24.14 | 154,099 | +0.77(+3.28%) |
Nov 10, 2021 | 24.13 | 23.38 | 187,785 | -1.32(-5.35%) | ||
Nov 09, 2021 | 25.18 | 25.26 | 24.51 | 24.70 | 68,364 | -0.44(-1.75%) |
Nov 08, 2021 | 24.97 | 25.16 | 24.84 | 25.14 | 95,217 | +0.13(+0.54%) |
Nov 05, 2021 | 24.94 | 25.07 | 24.75 | 25.00 | 121,986 | -0.09(-0.34%) |
Nov 04, 2021 | 25.05 | 25.09 | 24.63 | 25.09 | 145,265 | +0.04(+0.15%) |
Nov 03, 2021 | 24.54 | 25.13 | 24.13 | 25.05 | 254,226 | -0.89(-3.43%) |
Nov 02, 2021 | 26.07 | 26.19 | 25.88 | 25.94 | 99,610 | +0.62(+2.46%) |
Nov 01, 2021 | 25.16 | 25.36 | 25.12 | 25.32 | 77,204 | +0.20(+0.80%) |
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |
Oct 01, 2021 | 26.03 | 26.38 | 25.52 | 26.34 | 62,066 | -0.13(-0.51%) |
Sep 30, 2021 | 27.00 | 27.20 | 26.44 | 26.48 | 65,942 | +0.57(+2.18%) |
Sep 29, 2021 | 26.42 | 26.52 | 25.86 | 25.91 | 112,884 | -0.99(-3.67%) |
Sep 28, 2021 | 27.30 | 27.30 | 26.77 | 26.90 | 147,337 | -2.07(-7.14%) |
Sep 27, 2021 | 28.70 | 29.17 | 28.69 | 28.97 | 35,737 | +0.48(+1.68%) |
Sep 24, 2021 | 28.86 | 28.90 | 28.40 | 28.49 | 56,231 | -1.56(-5.19%) |
Sep 23, 2021 | 29.70 | 30.20 | 29.62 | 30.05 | 84,893 | +2.02(+7.21%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.72 | 28.03 | 71,686 | +0.83(+3.06%) |
Sep 21, 2021 | 27.57 | 27.57 | 27.01 | 27.20 | 48,150 | +0.11(+0.39%) |
Sep 20, 2021 | 26.98 | 27.60 | 26.44 | 27.09 | 191,573 | -2.14(-7.31%) |
Sep 17, 2021 | 29.87 | 29.88 | 29.12 | 29.23 | 39,870 | -0.61(-2.05%) |
Sep 16, 2021 | 29.85 | 29.95 | 29.49 | 29.84 | 93,528 | -1.65(-5.23%) |
Sep 15, 2021 | 31.13 | 31.52 | 30.96 | 31.49 | 100,549 | +0.82(+2.69%) |
Sep 14, 2021 | 31.30 | 31.34 | 30.42 | 30.66 | 106,563 | +0.15(+0.50%) |
Sep 13, 2021 | 30.29 | 30.63 | 30.22 | 30.51 | 51,007 | +0.66(+2.21%) |
Sep 10, 2021 | 30.58 | 30.58 | 29.74 | 29.85 | 111,415 | -0.11(-0.35%) |
Sep 09, 2021 | 30.18 | 30.25 | 29.74 | 29.95 | 193,023 | -1.39(-4.43%) |
Sep 08, 2021 | 31.85 | 31.85 | 31.08 | 31.34 | 81,051 | -1.69(-5.10%) |
Sep 07, 2021 | 32.91 | 33.26 | 32.82 | 33.03 | 123,702 | -1.48(-4.30%) |
Sep 03, 2021 | 34.09 | 34.55 | 34.02 | 34.51 | 68,898 | +1.25(+3.77%) |
Sep 02, 2021 | 33.35 | 33.64 | 33.13 | 33.26 | 89,685 | -1.20(-3.47%) |