Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.50 | 21.24 | 20.21 | 20.30 | 69,621 | -0.47(-2.26%) |
Nov 29, 2021 | 21.64 | 21.64 | 20.44 | 20.77 | 124,482 | -0.87(-4.02%) |
Nov 26, 2021 | 21.09 | 21.74 | 21.07 | 21.64 | 29,074 | -0.06(-0.28%) |
Nov 24, 2021 | 21.05 | 21.80 | 20.13 | 21.70 | 32,721 | +0.22(+1.02%) |
Nov 23, 2021 | 21.10 | 21.48 | 20.20 | 21.48 | 39,327 | +0.38(+1.80%) |
Nov 22, 2021 | 21.58 | 21.69 | 20.45 | 21.10 | 39,481 | -0.21(-0.99%) |
Nov 19, 2021 | 20.38 | 21.77 | 20.38 | 21.31 | 31,566 | +0.83(+4.05%) |
Nov 18, 2021 | 21.59 | 20.70 | 20.34 | 20.48 | 57,673 | -1.08(-5.01%) |
Nov 17, 2021 | 21.24 | 21.73 | 20.64 | 21.56 | 33,350 | -0.02(-0.09%) |
Nov 16, 2021 | 22.16 | 22.99 | 20.03 | 21.58 | 101,561 | -0.10(-0.46%) |
Nov 15, 2021 | 21.58 | 21.84 | 21.00 | 21.68 | 35,582 | +0.05(+0.23%) |
Nov 12, 2021 | 21.58 | 21.74 | 21.10 | 21.63 | 23,110 | +0.05(+0.23%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.49 | 21.58 | 20,054 | -0.10(-0.46%) |
Nov 10, 2021 | 23.00 | 21.68 | 21,226 | -1.18(-5.16%) | ||
Nov 09, 2021 | 24.51 | 24.51 | 22.83 | 22.86 | 49,082 | -1.54(-6.31%) |
Nov 08, 2021 | 23.49 | 24.58 | 23.30 | 24.40 | 29,493 | +1.00(+4.27%) |
Nov 05, 2021 | 23.13 | 24.00 | 22.97 | 23.40 | 45,229 | +0.31(+1.34%) |
Nov 04, 2021 | 22.45 | 23.49 | 22.34 | 23.09 | 29,327 | +0.30(+1.32%) |
Nov 03, 2021 | 22.98 | 23.06 | 21.72 | 22.79 | 45,283 | -0.11(-0.48%) |
Nov 02, 2021 | 22.45 | 23.51 | 22.21 | 22.90 | 56,448 | +0.42(+1.87%) |
Nov 01, 2021 | 21.09 | 22.72 | 21.09 | 22.48 | 39,889 | +1.39(+6.59%) |
Oct 29, 2021 | 20.48 | 21.22 | 20.17 | 21.09 | 37,563 | +0.43(+2.08%) |
Oct 28, 2021 | 20.96 | 21.78 | 19.70 | 20.66 | 103,896 | +0.12(+0.58%) |
Oct 27, 2021 | 21.12 | 21.55 | 20.25 | 20.54 | 99,780 | -0.73(-3.43%) |
Oct 26, 2021 | 21.82 | 21.07 | 21.27 | 29,372 | -0.36(-1.66%) | |
Oct 25, 2021 | 22.30 | 22.33 | 21.39 | 21.63 | 39,075 | -0.65(-2.92%) |
Oct 22, 2021 | 22.35 | 23.00 | 22.01 | 22.28 | 19,046 | -0.07(-0.31%) |
Oct 21, 2021 | 21.88 | 22.96 | 21.86 | 22.35 | 24,776 | +0.34(+1.54%) |
Oct 20, 2021 | 21.72 | 22.18 | 21.01 | 22.01 | 15,711 | +0.56(+2.61%) |
Oct 19, 2021 | 21.13 | 21.65 | 20.47 | 21.45 | 16,872 | +0.35(+1.66%) |
Oct 18, 2021 | 21.36 | 21.44 | 20.06 | 21.10 | 28,513 | -0.55(-2.54%) |
Oct 15, 2021 | 22.37 | 22.63 | 21.42 | 21.65 | 34,058 | -0.29(-1.32%) |
Oct 14, 2021 | 22.11 | 22.50 | 21.87 | 21.94 | 20,883 | +0.26(+1.20%) |
Oct 13, 2021 | 21.57 | 22.15 | 21.33 | 21.68 | 16,773 | +0.19(+0.88%) |
Oct 12, 2021 | 20.57 | 21.52 | 20.57 | 21.49 | 20,925 | +0.94(+4.57%) |
Oct 11, 2021 | 20.09 | 20.93 | 20.09 | 20.55 | 28,315 | +0.10(+0.49%) |
Oct 08, 2021 | 20.91 | 22.30 | 20.30 | 20.45 | 31,352 | -0.67(-3.17%) |
Oct 07, 2021 | 21.13 | 21.51 | 20.30 | 21.12 | 36,508 | +0.28(+1.34%) |
Oct 06, 2021 | 20.20 | 20.94 | 19.97 | 20.84 | 26,170 | +0.34(+1.66%) |
Oct 05, 2021 | 20.47 | 20.79 | 19.86 | 20.50 | 26,926 | +0.10(+0.49%) |
Oct 04, 2021 | 21.50 | 21.50 | 20.29 | 20.40 | 35,283 | -1.34(-6.16%) |
Oct 01, 2021 | 21.80 | 22.03 | 20.66 | 21.74 | 31,413 | +0.14(+0.65%) |
Sep 30, 2021 | 22.39 | 22.47 | 21.60 | 21.60 | 34,726 | -0.67(-3.01%) |
Sep 29, 2021 | 22.37 | 22.39 | 22.06 | 22.27 | 22,420 | +0.07(+0.32%) |
Sep 28, 2021 | 22.20 | 22.64 | 21.98 | 22.20 | 40,666 | -0.29(-1.29%) |
Sep 27, 2021 | 23.18 | 23.35 | 22.23 | 22.49 | 60,186 | -0.71(-3.06%) |
Sep 24, 2021 | 21.63 | 23.36 | 21.63 | 23.20 | 67,312 | +1.19(+5.41%) |
Sep 23, 2021 | 20.27 | 22.30 | 19.98 | 22.01 | 58,114 | +2.02(+10.11%) |
Sep 22, 2021 | 21.44 | 21.90 | 19.71 | 19.99 | 66,992 | -1.44(-6.72%) |
Sep 21, 2021 | 20.90 | 21.59 | 20.63 | 21.43 | 46,547 | +0.81(+3.93%) |
Sep 20, 2021 | 21.98 | 22.27 | 20.21 | 20.62 | 64,602 | -2.24(-9.80%) |
Sep 17, 2021 | 21.01 | 22.92 | 20.72 | 22.86 | 145,695 | +1.85(+8.81%) |
Sep 16, 2021 | 20.37 | 21.12 | 19.89 | 21.01 | 40,731 | +0.46(+2.24%) |
Sep 15, 2021 | 20.28 | 20.81 | 20.03 | 20.55 | 40,200 | +0.10(+0.49%) |
Sep 14, 2021 | 20.87 | 21.10 | 19.84 | 20.45 | 58,761 | -0.30(-1.45%) |
Sep 13, 2021 | 21.09 | 21.98 | 20.54 | 20.75 | 65,582 | -0.01(-0.05%) |
Sep 10, 2021 | 22.43 | 22.93 | 20.43 | 20.76 | 112,563 | -1.43(-6.44%) |
Sep 09, 2021 | 23.37 | 23.75 | 22.03 | 22.19 | 83,394 | -1.18(-5.05%) |
Sep 08, 2021 | 23.62 | 24.09 | 22.90 | 23.37 | 37,742 | -0.27(-1.14%) |
Sep 07, 2021 | 24.64 | 24.95 | 23.30 | 23.64 | 65,142 | -1.16(-4.68%) |
Sep 03, 2021 | 25.77 | 25.77 | 24.09 | 24.80 | 42,489 | -1.08(-4.17%) |
Sep 02, 2021 | 25.65 | 26.71 | 25.48 | 25.88 | 38,212 | +0.40(+1.57%) |