Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.20 | 24.49 | 23.00 | 24.39 | 19,271 | +0.25(+1.04%) |
Nov 29, 2021 | 25.00 | 25.79 | 24.04 | 24.14 | 22,215 | -0.62(-2.50%) |
Nov 26, 2021 | 25.34 | 25.41 | 24.60 | 24.76 | 12,605 | -1.20(-4.62%) |
Nov 24, 2021 | 24.97 | 26.00 | 23.81 | 25.96 | 57,288 | +1.02(+4.09%) |
Nov 23, 2021 | 24.12 | 25.65 | 23.50 | 24.94 | 48,667 | +0.86(+3.57%) |
Nov 22, 2021 | 25.09 | 26.37 | 23.36 | 24.08 | 48,924 | -0.58(-2.35%) |
Nov 19, 2021 | 23.98 | 25.03 | 23.98 | 24.66 | 26,686 | +0.63(+2.62%) |
Nov 18, 2021 | 24.57 | 24.24 | 24.24 | 24.03 | 24,861 | -0.29(-1.19%) |
Nov 17, 2021 | 24.79 | 25.04 | 23.57 | 24.32 | 23,119 | -0.44(-1.78%) |
Nov 16, 2021 | 25.17 | 25.49 | 24.40 | 24.76 | 29,862 | -0.74(-2.90%) |
Nov 15, 2021 | 25.60 | 25.83 | 24.01 | 25.50 | 34,701 | -0.14(-0.55%) |
Nov 12, 2021 | 29.50 | 29.51 | 25.04 | 25.64 | 109,239 | -2.78(-9.78%) |
Nov 11, 2021 | 28.30 | 28.42 | 27.03 | 28.42 | 26,188 | +0.34(+1.21%) |
Nov 10, 2021 | 27.37 | 28.18 | 28.08 | 38,698 | +0.43(+1.56%) | |
Nov 09, 2021 | 26.29 | 28.00 | 25.30 | 27.65 | 60,841 | +1.60(+6.14%) |
Nov 08, 2021 | 25.94 | 26.46 | 25.48 | 26.05 | 21,117 | +0.18(+0.70%) |
Nov 05, 2021 | 23.85 | 25.87 | 23.85 | 25.87 | 41,690 | +3.36(+14.93%) |
Nov 04, 2021 | 24.26 | 24.90 | 22.01 | 22.51 | 53,878 | -1.83(-7.52%) |
Nov 03, 2021 | 24.60 | 25.55 | 23.41 | 24.34 | 50,866 | -0.55(-2.21%) |
Nov 02, 2021 | 24.00 | 24.92 | 23.69 | 24.89 | 12,210 | +0.86(+3.58%) |
Nov 01, 2021 | 23.40 | 24.86 | 23.21 | 24.03 | 29,468 | +0.46(+1.95%) |
Oct 29, 2021 | 22.93 | 23.95 | 22.93 | 23.57 | 26,541 | +0.40(+1.73%) |
Oct 28, 2021 | 23.03 | 24.13 | 23.00 | 23.17 | 17,506 | +0.18(+0.78%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.33 | 22.99 | 21,331 | -0.39(-1.67%) |
Oct 26, 2021 | 22.90 | 23.38 | 23.38 | 14,867 | +0.67(+2.95%) | |
Oct 25, 2021 | 23.85 | 24.03 | 22.71 | 22.71 | 38,766 | -1.20(-5.02%) |
Oct 22, 2021 | 25.10 | 25.10 | 23.87 | 23.91 | 29,315 | -1.21(-4.82%) |
Oct 21, 2021 | 25.47 | 25.65 | 24.81 | 25.12 | 18,481 | -0.38(-1.49%) |
Oct 20, 2021 | 25.32 | 25.64 | 25.00 | 25.50 | 28,284 | +0.21(+0.83%) |
Oct 19, 2021 | 24.61 | 25.51 | 24.05 | 25.29 | 27,556 | +0.54(+2.18%) |
Oct 18, 2021 | 22.92 | 25.34 | 22.50 | 24.75 | 59,815 | +1.86(+8.13%) |
Oct 15, 2021 | 25.19 | 25.27 | 22.68 | 22.89 | 133,851 | -1.92(-7.74%) |
Oct 14, 2021 | 26.75 | 26.85 | 24.54 | 24.81 | 87,574 | -1.64(-6.20%) |
Oct 13, 2021 | 25.82 | 27.15 | 25.00 | 26.45 | 42,116 | +0.60(+2.32%) |
Oct 12, 2021 | 27.24 | 27.37 | 25.80 | 25.85 | 77,763 | -1.39(-5.10%) |
Oct 11, 2021 | 27.00 | 28.19 | 26.52 | 27.24 | 39,466 | +0.10(+0.37%) |
Oct 08, 2021 | 27.65 | 27.85 | 26.57 | 27.14 | 41,254 | -0.27(-0.99%) |
Oct 07, 2021 | 27.19 | 28.20 | 27.19 | 27.41 | 40,824 | +0.19(+0.70%) |
Oct 06, 2021 | 27.53 | 28.61 | 27.07 | 27.22 | 92,851 | -0.78(-2.79%) |
Oct 05, 2021 | 26.82 | 28.40 | 26.82 | 28.00 | 89,911 | +1.13(+4.21%) |
Oct 04, 2021 | 25.95 | 27.48 | 24.68 | 26.87 | 139,411 | +0.69(+2.64%) |
Oct 01, 2021 | 25.64 | 26.61 | 24.74 | 26.18 | 58,451 | +0.48(+1.87%) |
Sep 30, 2021 | 25.94 | 26.00 | 24.54 | 25.70 | 47,496 | +0.42(+1.66%) |
Sep 29, 2021 | 24.02 | 25.71 | 23.84 | 25.28 | 53,074 | +1.58(+6.67%) |
Sep 28, 2021 | 24.22 | 24.64 | 23.51 | 23.70 | 59,588 | -0.83(-3.38%) |
Sep 27, 2021 | 25.31 | 25.86 | 24.00 | 24.53 | 46,422 | -0.67(-2.66%) |
Sep 24, 2021 | 25.80 | 26.00 | 24.67 | 25.20 | 63,312 | -0.20(-0.79%) |
Sep 23, 2021 | 24.00 | 25.55 | 23.09 | 25.40 | 62,668 | +1.40(+5.83%) |
Sep 22, 2021 | 25.44 | 25.79 | 23.51 | 24.00 | 107,332 | -1.79(-6.94%) |
Sep 21, 2021 | 24.06 | 26.00 | 24.02 | 25.79 | 126,601 | +1.77(+7.37%) |
Sep 20, 2021 | 21.99 | 24.60 | 21.11 | 24.02 | 167,199 | +1.64(+7.33%) |
Sep 17, 2021 | 23.62 | 24.10 | 21.90 | 22.38 | 117,710 | -0.96(-4.11%) |
Sep 16, 2021 | 22.03 | 23.65 | 21.84 | 23.34 | 115,006 | +1.54(+7.06%) |
Sep 15, 2021 | 19.70 | 22.18 | 19.68 | 21.80 | 203,720 | +2.35(+12.08%) |
Sep 14, 2021 | 18.95 | 19.61 | 18.77 | 19.45 | 88,375 | +1.18(+6.46%) |
Sep 13, 2021 | 18.33 | 18.38 | 17.83 | 18.27 | 30,635 | +0.21(+1.16%) |
Sep 10, 2021 | 17.76 | 18.38 | 17.76 | 18.06 | 30,791 | +0.31(+1.75%) |
Sep 09, 2021 | 17.82 | 17.98 | 17.66 | 17.75 | 9,454 | -0.04(-0.22%) |
Sep 08, 2021 | 17.67 | 18.00 | 17.46 | 17.79 | 13,790 | -0.01(-0.06%) |
Sep 07, 2021 | 18.00 | 18.14 | 17.50 | 17.80 | 26,184 | -0.34(-1.87%) |
Sep 03, 2021 | 17.79 | 18.20 | 17.60 | 18.14 | 22,496 | +0.24(+1.34%) |
Sep 02, 2021 | 17.75 | 18.25 | 17.70 | 17.90 | 41,010 | +0.32(+1.82%) |