Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.82 | 16.09 | 14.77 | 15.54 | 13,884 | -0.56(-3.48%) |
Nov 29, 2021 | 16.52 | 16.77 | 15.40 | 16.10 | 7,820 | -0.35(-2.13%) |
Nov 26, 2021 | 16.59 | 17.00 | 16.10 | 16.45 | 6,852 | -1.05(-6.00%) |
Nov 24, 2021 | 16.45 | 18.62 | 16.24 | 17.50 | 42,945 | +1.19(+7.30%) |
Nov 23, 2021 | 15.96 | 16.59 | 15.68 | 16.31 | 4,877 | +0.35(+2.19%) |
Nov 22, 2021 | 16.80 | 16.80 | 15.75 | 15.96 | 8,738 | -0.84(-5.00%) |
Nov 19, 2021 | 17.15 | 17.22 | 16.10 | 16.80 | 6,880 | -0.21(-1.23%) |
Nov 18, 2021 | 17.78 | 17.36 | 16.94 | 17.01 | 3,789 | -0.70(-3.95%) |
Nov 17, 2021 | 17.92 | 18.20 | 17.53 | 17.71 | 3,388 | -0.28(-1.56%) |
Nov 16, 2021 | 17.99 | 18.55 | 17.57 | 17.99 | 9,251 | -0.42(-2.28%) |
Nov 15, 2021 | 17.78 | 19.18 | 17.78 | 18.41 | 13,160 | +0.59(+3.34%) |
Nov 12, 2021 | 19.81 | 19.81 | 17.50 | 17.82 | 37,062 | -2.20(-11.01%) |
Nov 11, 2021 | 20.65 | 20.65 | 19.60 | 20.02 | 15,399 | -0.70(-3.38%) |
Nov 10, 2021 | 20.51 | 20.72 | 5,833 | +0.07(+0.34%) | ||
Nov 09, 2021 | 21.56 | 21.63 | 20.30 | 20.65 | 6,654 | -1.26(-5.75%) |
Nov 08, 2021 | 21.07 | 22.26 | 21.07 | 21.91 | 4,424 | +0.91(+4.33%) |
Nov 05, 2021 | 21.35 | 21.68 | 20.75 | 21.00 | 5,705 | -0.56(-2.60%) |
Nov 04, 2021 | 21.49 | 22.33 | 21.49 | 21.56 | 9,479 | -0.07(-0.32%) |
Nov 03, 2021 | 21.44 | 21.98 | 21.27 | 21.63 | 6,559 | +0.21(+0.98%) |
Nov 02, 2021 | 23.10 | 23.10 | 21.14 | 21.42 | 17,089 | -2.31(-9.73%) |
Nov 01, 2021 | 23.03 | 24.36 | 23.31 | 23.73 | 32,548 | +1.33(+5.94%) |
Oct 29, 2021 | 20.58 | 23.62 | 20.55 | 22.40 | 54,586 | +1.68(+8.11%) |
Oct 28, 2021 | 20.72 | 21.15 | 20.37 | 20.72 | 6,013 | +0.00(+0.00%) |
Oct 27, 2021 | 20.65 | 21.21 | 20.48 | 20.72 | 6,990 | +0.28(+1.37%) |
Oct 26, 2021 | 21.42 | 20.23 | 20.44 | 5,347 | -1.19(-5.50%) | |
Oct 25, 2021 | 21.07 | 21.77 | 20.86 | 21.63 | 3,290 | +0.35(+1.64%) |
Oct 22, 2021 | 21.42 | 21.42 | 20.72 | 21.28 | 3,193 | -0.14(-0.65%) |
Oct 21, 2021 | 22.19 | 22.19 | 21.21 | 21.42 | 8,202 | -0.77(-3.47%) |
Oct 20, 2021 | 21.77 | 22.40 | 21.49 | 22.19 | 5,892 | +0.14(+0.63%) |
Oct 19, 2021 | 21.91 | 22.47 | 21.12 | 22.05 | 4,120 | +0.11(+0.48%) |
Oct 18, 2021 | 20.93 | 22.26 | 20.58 | 21.95 | 15,052 | +0.95(+4.50%) |
Oct 15, 2021 | 21.35 | 21.49 | 20.93 | 21.00 | 1,177 | -0.28(-1.32%) |
Oct 14, 2021 | 20.65 | 21.56 | 20.65 | 21.28 | 10,683 | +0.49(+2.36%) |
Oct 13, 2021 | 20.16 | 21.39 | 20.02 | 20.79 | 12,361 | +1.02(+5.13%) |
Oct 12, 2021 | 19.88 | 20.51 | 19.32 | 19.77 | 5,292 | -0.60(-2.92%) |
Oct 11, 2021 | 20.44 | 20.72 | 19.95 | 20.37 | 4,781 | +0.21(+1.04%) |
Oct 08, 2021 | 19.74 | 20.72 | 19.74 | 20.16 | 3,448 | +0.14(+0.70%) |
Oct 07, 2021 | 19.60 | 20.79 | 19.60 | 20.02 | 5,031 | +0.28(+1.42%) |
Oct 06, 2021 | 19.67 | 20.44 | 18.41 | 19.74 | 24,794 | +0.00(+0.00%) |
Oct 05, 2021 | 21.00 | 21.10 | 19.39 | 19.74 | 14,802 | -1.96(-9.03%) |
Oct 04, 2021 | 21.84 | 22.33 | 21.35 | 21.70 | 9,516 | +0.14(+0.65%) |
Oct 01, 2021 | 22.19 | 22.19 | 21.28 | 21.56 | 5,549 | -0.14(-0.65%) |
Sep 30, 2021 | 23.31 | 23.38 | 21.56 | 21.70 | 26,370 | -1.71(-7.32%) |
Sep 29, 2021 | 22.33 | 23.52 | 21.64 | 23.41 | 19,461 | +1.29(+5.85%) |
Sep 28, 2021 | 22.54 | 22.54 | 21.35 | 22.12 | 7,633 | -0.42(-1.86%) |
Sep 27, 2021 | 21.91 | 23.10 | 21.91 | 22.54 | 7,123 | +0.63(+2.88%) |
Sep 24, 2021 | 22.75 | 22.89 | 21.84 | 21.91 | 3,272 | -0.98(-4.28%) |
Sep 23, 2021 | 22.61 | 23.31 | 21.87 | 22.89 | 9,810 | +0.28(+1.24%) |
Sep 22, 2021 | 21.63 | 22.82 | 21.63 | 22.61 | 4,470 | +0.98(+4.53%) |
Sep 21, 2021 | 21.77 | 22.47 | 21.63 | 21.63 | 3,671 | -0.28(-1.28%) |
Sep 20, 2021 | 21.91 | 22.54 | 21.56 | 21.91 | 2,881 | -0.77(-3.40%) |
Sep 17, 2021 | 21.70 | 22.68 | 21.70 | 22.68 | 5,485 | +0.84(+3.85%) |
Sep 16, 2021 | 22.12 | 22.89 | 21.70 | 21.84 | 5,543 | -0.07(-0.32%) |
Sep 15, 2021 | 22.05 | 23.00 | 21.70 | 21.91 | 3,243 | -0.07(-0.32%) |
Sep 14, 2021 | 22.89 | 23.24 | 21.91 | 21.98 | 4,941 | -0.49(-2.18%) |
Sep 13, 2021 | 22.89 | 23.45 | 22.19 | 22.47 | 4,725 | -0.28(-1.23%) |
Sep 10, 2021 | 23.80 | 23.83 | 22.75 | 22.75 | 3,995 | -0.84(-3.56%) |
Sep 09, 2021 | 22.54 | 24.01 | 22.54 | 23.59 | 3,364 | +0.77(+3.37%) |
Sep 08, 2021 | 24.08 | 24.08 | 22.05 | 22.82 | 9,298 | -1.26(-5.23%) |
Sep 07, 2021 | 24.29 | 24.99 | 23.94 | 24.08 | 13,622 | -0.28(-1.15%) |
Sep 03, 2021 | 24.57 | 25.20 | 24.15 | 24.36 | 3,633 | -0.49(-1.97%) |
Sep 02, 2021 | 24.99 | 25.41 | 24.01 | 24.85 | 9,192 | -0.21(-0.84%) |