Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.43 | 22.61 | 21.14 | 21.75 | 426,007 | -0.44(-1.98%) |
Nov 29, 2021 | 23.17 | 23.75 | 22.10 | 22.19 | 217,123 | -0.96(-4.15%) |
Nov 26, 2021 | 23.41 | 24.15 | 22.09 | 23.15 | 245,686 | -0.82(-3.42%) |
Nov 24, 2021 | 24.57 | 25.03 | 23.86 | 23.97 | 401,481 | -0.87(-3.50%) |
Nov 23, 2021 | 24.44 | 24.98 | 23.45 | 24.84 | 336,933 | +0.30(+1.22%) |
Nov 22, 2021 | 25.27 | 25.35 | 23.80 | 24.54 | 306,148 | -0.58(-2.31%) |
Nov 19, 2021 | 24.14 | 25.50 | 24.07 | 25.12 | 419,531 | +0.73(+2.99%) |
Nov 18, 2021 | 25.20 | 24.47 | 23.83 | 24.39 | 379,840 | +0.13(+0.54%) |
Nov 17, 2021 | 24.89 | 25.09 | 23.34 | 24.26 | 505,436 | -1.40(-5.46%) |
Nov 16, 2021 | 24.27 | 25.85 | 23.32 | 25.66 | 484,418 | +1.87(+7.86%) |
Nov 15, 2021 | 24.76 | 24.88 | 23.44 | 23.79 | 210,159 | -0.57(-2.34%) |
Nov 12, 2021 | 23.46 | 24.41 | 22.35 | 24.36 | 495,271 | +0.67(+2.83%) |
Nov 11, 2021 | 24.18 | 24.52 | 23.49 | 23.69 | 240,164 | -0.45(-1.86%) |
Nov 10, 2021 | 24.63 | 23.97 | 24.14 | 340,775 | -0.23(-0.94%) | |
Nov 09, 2021 | 25.06 | 25.78 | 23.91 | 24.37 | 842,009 | -0.42(-1.69%) |
Nov 08, 2021 | 24.97 | 25.17 | 24.26 | 24.79 | 205,176 | +0.26(+1.06%) |
Nov 05, 2021 | 24.95 | 25.20 | 24.02 | 24.53 | 154,451 | -0.41(-1.64%) |
Nov 04, 2021 | 25.11 | 25.52 | 24.52 | 24.94 | 175,102 | +0.09(+0.36%) |
Nov 03, 2021 | 24.82 | 25.66 | 23.82 | 24.85 | 750,153 | +0.86(+3.58%) |
Nov 02, 2021 | 24.22 | 24.38 | 23.52 | 23.99 | 245,694 | -0.49(-2.00%) |
Nov 01, 2021 | 23.98 | 24.97 | 24.18 | 24.48 | 175,312 | +0.86(+3.64%) |
Oct 29, 2021 | 23.90 | 24.21 | 23.30 | 23.62 | 146,374 | -0.03(-0.13%) |
Oct 28, 2021 | 23.97 | 24.19 | 23.40 | 23.65 | 238,665 | +0.07(+0.30%) |
Oct 27, 2021 | 24.25 | 24.75 | 23.21 | 23.58 | 184,440 | -0.85(-3.48%) |
Oct 26, 2021 | 24.96 | 24.28 | 24.43 | 169,621 | -0.26(-1.05%) | |
Oct 25, 2021 | 24.67 | 25.00 | 23.67 | 24.69 | 175,545 | +0.15(+0.61%) |
Oct 22, 2021 | 22.95 | 24.65 | 22.63 | 24.54 | 257,566 | +1.38(+5.96%) |
Oct 21, 2021 | 23.54 | 24.36 | 23.00 | 23.16 | 219,339 | -0.33(-1.40%) |
Oct 20, 2021 | 24.06 | 24.06 | 23.02 | 23.49 | 245,501 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.45 | 23.18 | 23.48 | 285,364 | -0.29(-1.22%) |
Oct 18, 2021 | 23.89 | 24.33 | 23.43 | 23.77 | 293,652 | -0.20(-0.83%) |
Oct 15, 2021 | 24.79 | 24.79 | 23.52 | 23.97 | 356,487 | -0.36(-1.48%) |
Oct 14, 2021 | 23.46 | 24.77 | 22.59 | 24.33 | 700,055 | +1.05(+4.51%) |
Oct 13, 2021 | 23.94 | 24.24 | 22.89 | 23.28 | 333,480 | -0.67(-2.80%) |
Oct 12, 2021 | 25.46 | 25.93 | 23.69 | 23.95 | 320,184 | -1.60(-6.26%) |
Oct 11, 2021 | 26.22 | 26.50 | 25.38 | 25.55 | 214,255 | -0.68(-2.59%) |
Oct 08, 2021 | 28.60 | 30.15 | 26.20 | 26.23 | 169,310 | -2.58(-8.96%) |
Oct 07, 2021 | 28.72 | 29.85 | 28.50 | 28.81 | 261,276 | +0.25(+0.88%) |
Oct 06, 2021 | 29.65 | 30.40 | 28.05 | 28.56 | 332,958 | -1.45(-4.83%) |
Oct 05, 2021 | 29.28 | 30.04 | 28.59 | 30.01 | 471,251 | +1.12(+3.88%) |
Oct 04, 2021 | 30.08 | 30.37 | 28.68 | 28.89 | 345,614 | -1.35(-4.46%) |
Oct 01, 2021 | 29.75 | 30.31 | 29.08 | 30.24 | 284,728 | +0.44(+1.48%) |
Sep 30, 2021 | 30.17 | 30.48 | 29.69 | 29.80 | 270,300 | -0.07(-0.23%) |
Sep 29, 2021 | 30.22 | 30.25 | 29.68 | 29.87 | 343,591 | +0.09(+0.30%) |
Sep 28, 2021 | 29.50 | 29.92 | 28.66 | 29.78 | 468,492 | +0.28(+0.95%) |
Sep 27, 2021 | 29.26 | 30.41 | 28.64 | 29.50 | 261,451 | +0.24(+0.82%) |
Sep 24, 2021 | 29.22 | 29.69 | 28.39 | 29.26 | 254,585 | -0.36(-1.22%) |
Sep 23, 2021 | 28.80 | 30.05 | 28.45 | 29.62 | 398,988 | +1.22(+4.30%) |
Sep 22, 2021 | 30.00 | 30.00 | 27.84 | 28.40 | 587,733 | +0.96(+3.50%) |
Sep 21, 2021 | 26.82 | 27.87 | 26.64 | 27.44 | 345,017 | +0.60(+2.24%) |
Sep 20, 2021 | 28.95 | 29.40 | 26.55 | 26.84 | 473,457 | -2.65(-8.99%) |
Sep 17, 2021 | 29.57 | 30.11 | 28.24 | 29.49 | 1,819,197 | +0.06(+0.20%) |
Sep 16, 2021 | 28.01 | 30.03 | 27.71 | 29.43 | 537,073 | +1.40(+4.99%) |
Sep 15, 2021 | 28.51 | 29.36 | 26.84 | 28.03 | 632,414 | -0.43(-1.51%) |
Sep 14, 2021 | 28.43 | 29.19 | 27.92 | 28.46 | 330,019 | -0.02(-0.07%) |
Sep 13, 2021 | 30.60 | 31.08 | 28.32 | 28.48 | 391,564 | -2.25(-7.32%) |
Sep 10, 2021 | 29.45 | 31.31 | 29.31 | 30.73 | 601,534 | +1.87(+6.48%) |
Sep 09, 2021 | 28.50 | 30.78 | 28.25 | 28.86 | 437,701 | +0.10(+0.35%) |
Sep 08, 2021 | 28.75 | 29.75 | 27.91 | 28.76 | 370,173 | -0.10(-0.35%) |
Sep 07, 2021 | 27.71 | 30.25 | 27.71 | 28.86 | 320,430 | +0.86(+3.07%) |
Sep 03, 2021 | 29.12 | 29.34 | 27.70 | 28.00 | 219,267 | -1.33(-4.53%) |
Sep 02, 2021 | 30.39 | 30.67 | 29.28 | 29.33 | 260,696 | -0.86(-2.85%) |