Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.47 | 16.59 | 15.80 | 16.30 | 438,626 | -0.50(-2.98%) |
Nov 29, 2021 | 17.80 | 17.80 | 16.36 | 16.80 | 527,416 | -0.42(-2.44%) |
Nov 26, 2021 | 16.92 | 17.26 | 16.37 | 17.22 | 310,378 | -0.90(-4.97%) |
Nov 24, 2021 | 17.85 | 18.32 | 17.58 | 18.12 | 233,614 | +0.10(+0.55%) |
Nov 23, 2021 | 18.79 | 18.81 | 17.69 | 18.02 | 325,403 | -0.21(-1.15%) |
Nov 22, 2021 | 18.28 | 18.62 | 17.70 | 18.23 | 332,381 | +0.10(+0.55%) |
Nov 19, 2021 | 18.51 | 18.52 | 17.85 | 18.13 | 339,985 | -0.71(-3.77%) |
Nov 18, 2021 | 19.14 | 18.86 | 18.27 | 18.84 | 459,933 | -0.29(-1.52%) |
Nov 17, 2021 | 19.36 | 19.62 | 19.06 | 19.13 | 252,383 | -0.23(-1.19%) |
Nov 16, 2021 | 20.03 | 20.27 | 19.12 | 19.36 | 439,812 | -0.67(-3.34%) |
Nov 15, 2021 | 20.23 | 21.03 | 19.79 | 20.03 | 375,545 | +0.20(+1.01%) |
Nov 12, 2021 | 20.70 | 20.70 | 19.66 | 19.83 | 325,898 | -0.69(-3.36%) |
Nov 11, 2021 | 20.00 | 21.43 | 19.26 | 20.52 | 790,688 | -0.83(-3.89%) |
Nov 10, 2021 | 21.61 | 21.35 | 317,724 | -0.09(-0.42%) | ||
Nov 09, 2021 | 21.64 | 22.11 | 21.17 | 21.44 | 257,745 | -0.29(-1.33%) |
Nov 08, 2021 | 22.95 | 22.96 | 21.61 | 21.73 | 309,546 | -0.74(-3.29%) |
Nov 05, 2021 | 21.66 | 23.71 | 21.18 | 22.47 | 665,998 | +1.66(+7.98%) |
Nov 04, 2021 | 21.28 | 21.74 | 20.55 | 20.81 | 424,517 | -0.25(-1.19%) |
Nov 03, 2021 | 20.27 | 21.78 | 20.02 | 21.06 | 475,589 | +1.04(+5.19%) |
Nov 02, 2021 | 20.81 | 20.81 | 19.41 | 20.02 | 523,194 | -0.85(-4.07%) |
Nov 01, 2021 | 19.87 | 21.01 | 20.41 | 20.87 | 284,365 | +1.00(+5.03%) |
Oct 29, 2021 | 19.90 | 20.40 | 19.63 | 19.87 | 205,773 | -0.11(-0.55%) |
Oct 28, 2021 | 20.02 | 19.98 | 129,576 | -0.20(-0.99%) | ||
Oct 27, 2021 | 20.41 | 20.63 | 20.14 | 20.18 | 217,915 | -0.10(-0.49%) |
Oct 26, 2021 | 20.84 | 20.20 | 20.28 | 246,120 | -0.41(-1.98%) | |
Oct 25, 2021 | 20.65 | 20.93 | 20.36 | 20.69 | 174,961 | +0.02(+0.10%) |
Oct 22, 2021 | 20.21 | 20.74 | 19.83 | 20.67 | 246,035 | +0.31(+1.52%) |
Oct 21, 2021 | 20.54 | 20.94 | 20.08 | 20.36 | 320,466 | -0.09(-0.44%) |
Oct 20, 2021 | 20.50 | 21.10 | 19.96 | 20.45 | 517,973 | -0.51(-2.43%) |
Oct 19, 2021 | 20.95 | 21.44 | 20.74 | 20.96 | 164,420 | -0.11(-0.52%) |
Oct 18, 2021 | 20.89 | 21.26 | 20.21 | 21.07 | 259,711 | +0.39(+1.89%) |
Oct 15, 2021 | 21.79 | 21.94 | 20.63 | 20.68 | 245,007 | -0.72(-3.36%) |
Oct 14, 2021 | 21.64 | 21.96 | 21.20 | 21.40 | 178,213 | +0.01(+0.05%) |
Oct 13, 2021 | 21.64 | 21.66 | 21.03 | 21.39 | 176,404 | -0.36(-1.66%) |
Oct 12, 2021 | 21.40 | 22.08 | 21.39 | 21.75 | 227,687 | +0.37(+1.73%) |
Oct 11, 2021 | 21.87 | 22.22 | 21.32 | 21.38 | 254,043 | -0.53(-2.42%) |
Oct 08, 2021 | 22.53 | 22.53 | 21.59 | 21.91 | 288,099 | -0.66(-2.92%) |
Oct 07, 2021 | 23.04 | 23.52 | 22.54 | 22.57 | 288,752 | -0.15(-0.66%) |
Oct 06, 2021 | 22.74 | 23.00 | 22.09 | 22.72 | 224,754 | -0.33(-1.43%) |
Oct 05, 2021 | 23.11 | 23.62 | 22.89 | 23.05 | 199,281 | -0.07(-0.30%) |
Oct 04, 2021 | 24.04 | 24.27 | 22.92 | 23.12 | 235,417 | -0.94(-3.91%) |
Oct 01, 2021 | 23.47 | 24.69 | 23.47 | 24.06 | 295,077 | +1.00(+4.34%) |
Sep 30, 2021 | 23.65 | 23.65 | 22.84 | 23.06 | 277,555 | -0.57(-2.41%) |
Sep 29, 2021 | 24.80 | 25.08 | 23.55 | 23.63 | 249,536 | -0.92(-3.75%) |
Sep 28, 2021 | 24.85 | 25.43 | 24.40 | 24.55 | 285,643 | -0.42(-1.68%) |
Sep 27, 2021 | 24.29 | 25.81 | 24.29 | 24.97 | 297,012 | +0.73(+3.01%) |
Sep 24, 2021 | 24.80 | 25.82 | 23.72 | 24.24 | 473,135 | +0.41(+1.72%) |
Sep 23, 2021 | 22.47 | 23.86 | 22.47 | 23.83 | 409,786 | +1.73(+7.83%) |
Sep 22, 2021 | 21.65 | 22.32 | 21.65 | 22.10 | 235,836 | +0.62(+2.89%) |
Sep 21, 2021 | 21.71 | 22.44 | 21.09 | 21.48 | 256,351 | -0.34(-1.56%) |
Sep 20, 2021 | 22.10 | 22.45 | 21.37 | 21.82 | 402,565 | -0.90(-3.96%) |
Sep 17, 2021 | 22.46 | 23.00 | 22.24 | 22.72 | 379,575 | +0.35(+1.56%) |
Sep 16, 2021 | 22.56 | 22.85 | 22.23 | 22.37 | 259,147 | +0.07(+0.31%) |
Sep 15, 2021 | 22.71 | 22.74 | 21.87 | 22.30 | 277,728 | -0.21(-0.93%) |
Sep 14, 2021 | 23.45 | 23.56 | 22.17 | 22.51 | 414,737 | -0.90(-3.84%) |
Sep 13, 2021 | 23.48 | 23.68 | 22.37 | 23.41 | 217,072 | +0.18(+0.77%) |
Sep 10, 2021 | 24.09 | 24.39 | 23.22 | 23.23 | 246,091 | -0.42(-1.78%) |
Sep 09, 2021 | 23.65 | 23.90 | 23.00 | 23.65 | 249,800 | +0.11(+0.47%) |
Sep 08, 2021 | 24.07 | 24.38 | 23.46 | 23.54 | 320,724 | -0.56(-2.32%) |
Sep 07, 2021 | 23.99 | 24.99 | 23.50 | 24.10 | 327,436 | +0.00(+0.00%) |
Sep 03, 2021 | 24.54 | 24.93 | 23.66 | 24.10 | 261,956 | -0.50(-2.03%) |
Sep 02, 2021 | 25.20 | 25.56 | 24.58 | 24.60 | 238,300 | -0.42(-1.68%) |