Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.08 | 22.08 | 20.04 | 21.33 | 56,058 | +0.57(+2.75%) |
Nov 29, 2021 | 20.79 | 22.16 | 20.28 | 20.76 | 35,897 | +0.29(+1.42%) |
Nov 26, 2021 | 22.42 | 24.57 | 20.00 | 20.47 | 36,367 | -2.54(-11.04%) |
Nov 24, 2021 | 20.02 | 23.01 | 20.02 | 23.01 | 101,839 | +1.88(+8.90%) |
Nov 23, 2021 | 24.37 | 24.37 | 20.34 | 21.13 | 36,922 | -2.31(-9.85%) |
Nov 22, 2021 | 24.81 | 24.81 | 23.11 | 23.44 | 22,460 | -0.94(-3.86%) |
Nov 19, 2021 | 25.03 | 25.03 | 24.06 | 24.38 | 36,725 | -0.87(-3.45%) |
Nov 18, 2021 | 28.02 | 26.20 | 24.91 | 25.25 | 36,955 | -3.06(-10.81%) |
Nov 17, 2021 | 27.49 | 29.27 | 26.22 | 28.31 | 100,187 | +0.81(+2.95%) |
Nov 16, 2021 | 24.41 | 27.89 | 23.91 | 27.50 | 105,371 | +3.44(+14.30%) |
Nov 15, 2021 | 25.62 | 25.98 | 23.43 | 24.06 | 22,357 | -1.05(-4.18%) |
Nov 12, 2021 | 27.10 | 27.65 | 25.10 | 25.11 | 29,573 | -2.09(-7.68%) |
Nov 11, 2021 | 26.99 | 28.41 | 26.03 | 27.20 | 54,373 | +0.61(+2.29%) |
Nov 10, 2021 | 27.48 | 26.59 | 31,405 | -0.26(-0.97%) | ||
Nov 09, 2021 | 27.31 | 27.31 | 26.31 | 26.85 | 27,439 | -0.61(-2.22%) |
Nov 08, 2021 | 29.08 | 29.38 | 27.25 | 27.46 | 60,711 | -1.62(-5.57%) |
Nov 05, 2021 | 29.92 | 30.36 | 27.51 | 29.08 | 64,523 | -0.47(-1.59%) |
Nov 04, 2021 | 30.25 | 31.43 | 28.55 | 29.55 | 63,375 | -0.55(-1.83%) |
Nov 03, 2021 | 27.84 | 30.62 | 26.66 | 30.10 | 71,875 | +2.21(+7.92%) |
Nov 02, 2021 | 25.49 | 27.92 | 24.87 | 27.89 | 50,557 | +2.09(+8.10%) |
Nov 01, 2021 | 24.26 | 26.33 | 24.43 | 25.80 | 71,799 | +1.37(+5.61%) |
Oct 29, 2021 | 24.26 | 25.00 | 22.74 | 24.43 | 64,572 | -0.19(-0.77%) |
Oct 28, 2021 | 21.74 | 24.71 | 21.10 | 24.62 | 41,029 | +3.04(+14.09%) |
Oct 27, 2021 | 22.73 | 22.89 | 21.42 | 21.58 | 60,559 | -1.67(-7.18%) |
Oct 26, 2021 | 20.77 | 24.00 | 23.25 | 79,926 | +2.15(+10.19%) | |
Oct 25, 2021 | 19.83 | 21.14 | 21.10 | 36,476 | +1.09(+5.45%) | |
Oct 22, 2021 | 22.57 | 23.62 | 19.69 | 20.01 | 49,434 | -2.66(-11.73%) |
Oct 21, 2021 | 21.09 | 23.92 | 19.95 | 22.67 | 71,682 | +1.40(+6.58%) |
Oct 20, 2021 | 21.57 | 22.09 | 20.23 | 21.27 | 52,018 | -0.12(-0.56%) |
Oct 19, 2021 | 20.66 | 22.56 | 20.03 | 21.39 | 110,059 | +0.52(+2.49%) |
Oct 18, 2021 | 19.94 | 21.34 | 19.80 | 20.87 | 39,973 | +0.94(+4.72%) |
Oct 15, 2021 | 20.67 | 20.67 | 19.08 | 19.93 | 84,215 | -0.29(-1.43%) |
Oct 14, 2021 | 19.66 | 20.69 | 19.23 | 20.22 | 21,226 | +0.74(+3.80%) |
Oct 13, 2021 | 18.75 | 19.75 | 18.36 | 19.48 | 75,435 | +0.85(+4.56%) |
Oct 12, 2021 | 18.15 | 18.69 | 17.50 | 18.63 | 21,138 | +0.62(+3.44%) |
Oct 11, 2021 | 19.43 | 19.44 | 17.87 | 18.01 | 30,583 | -0.17(-0.94%) |
Oct 08, 2021 | 19.00 | 20.37 | 18.08 | 18.18 | 32,898 | -0.72(-3.81%) |
Oct 07, 2021 | 20.21 | 21.57 | 18.59 | 18.90 | 90,075 | -1.32(-6.53%) |
Oct 06, 2021 | 21.31 | 22.86 | 20.00 | 20.22 | 163,337 | -1.08(-5.07%) |
Oct 05, 2021 | 24.62 | 24.85 | 21.17 | 21.30 | 100,858 | -3.51(-14.15%) |
Oct 04, 2021 | 23.99 | 25.73 | 23.10 | 24.81 | 90,110 | +0.68(+2.82%) |
Oct 01, 2021 | 22.55 | 24.15 | 21.10 | 24.13 | 98,414 | +1.55(+6.86%) |
Sep 30, 2021 | 21.28 | 22.75 | 21.22 | 22.58 | 42,318 | +1.45(+6.86%) |
Sep 29, 2021 | 22.07 | 22.27 | 20.75 | 21.13 | 57,397 | -1.01(-4.56%) |
Sep 28, 2021 | 23.35 | 23.72 | 22.00 | 22.14 | 123,505 | -1.60(-6.74%) |
Sep 27, 2021 | 22.51 | 24.36 | 22.00 | 23.74 | 210,721 | +0.88(+3.85%) |
Sep 24, 2021 | 26.00 | 26.19 | 22.85 | 22.86 | 144,915 | -3.21(-12.31%) |
Sep 23, 2021 | 26.65 | 26.84 | 25.87 | 26.07 | 98,741 | -0.53(-1.99%) |
Sep 22, 2021 | 33.19 | 33.46 | 26.32 | 26.60 | 166,167 | -6.59(-19.86%) |
Sep 21, 2021 | 35.49 | 36.89 | 33.00 | 33.19 | 283,920 | -2.51(-7.03%) |
Sep 20, 2021 | 35.86 | 36.92 | 35.13 | 35.70 | 235,771 | -0.78(-2.14%) |
Sep 17, 2021 | 37.16 | 38.17 | 36.13 | 36.48 | 1,990,708 | -1.07(-2.85%) |
Sep 16, 2021 | 38.35 | 38.74 | 36.57 | 37.55 | 334,059 | -0.45(-1.18%) |
Sep 15, 2021 | 37.21 | 38.93 | 36.20 | 38.00 | 370,528 | +0.50(+1.33%) |
Sep 14, 2021 | 37.52 | 39.22 | 36.52 | 37.50 | 414,180 | +0.26(+0.70%) |
Sep 13, 2021 | 38.00 | 40.82 | 37.01 | 37.24 | 230,096 | -0.63(-1.66%) |
Sep 10, 2021 | 37.16 | 39.37 | 36.55 | 37.87 | 317,893 | +1.16(+3.16%) |
Sep 09, 2021 | 37.63 | 38.88 | 36.23 | 36.71 | 160,112 | -1.09(-2.88%) |
Sep 08, 2021 | 38.53 | 40.39 | 36.90 | 37.80 | 324,360 | -0.55(-1.43%) |
Sep 07, 2021 | 38.70 | 40.22 | 37.13 | 38.35 | 277,812 | +0.26(+0.68%) |
Sep 03, 2021 | 36.99 | 39.92 | 36.56 | 38.09 | 277,959 | +1.07(+2.89%) |
Sep 02, 2021 | 35.07 | 38.40 | 35.07 | 37.02 | 222,023 | +1.61(+4.55%) |