Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.40 | 19.80 | 18.20 | 18.90 | 20,037 | +0.50(+2.72%) |
Nov 29, 2021 | 19.30 | 19.30 | 18.12 | 18.40 | 11,160 | -0.70(-3.66%) |
Nov 26, 2021 | 18.50 | 19.10 | 18.10 | 19.10 | 6,297 | +0.40(+2.14%) |
Nov 24, 2021 | 18.70 | 20.40 | 18.55 | 18.70 | 18,719 | +0.10(+0.54%) |
Nov 23, 2021 | 19.10 | 20.00 | 18.35 | 18.60 | 10,159 | -0.30(-1.59%) |
Nov 22, 2021 | 21.40 | 21.50 | 18.90 | 18.90 | 8,065 | -2.50(-11.68%) |
Nov 19, 2021 | 22.00 | 22.60 | 21.10 | 21.40 | 10,157 | -0.60(-2.73%) |
Nov 18, 2021 | 21.30 | 22.30 | 21.70 | 22.00 | 48,499 | +0.60(+2.80%) |
Nov 17, 2021 | 21.70 | 22.00 | 21.20 | 21.40 | 8,209 | -0.30(-1.38%) |
Nov 16, 2021 | 21.50 | 22.40 | 21.50 | 21.70 | 10,198 | +0.00(+0.00%) |
Nov 15, 2021 | 22.20 | 22.80 | 21.20 | 21.70 | 9,247 | -0.60(-2.69%) |
Nov 12, 2021 | 22.30 | 23.00 | 21.60 | 22.30 | 11,147 | +0.10(+0.45%) |
Nov 11, 2021 | 23.60 | 24.10 | 21.90 | 22.20 | 17,271 | -1.55(-6.53%) |
Nov 10, 2021 | 25.00 | 23.75 | 12,780 | -1.05(-4.23%) | ||
Nov 09, 2021 | 24.20 | 25.60 | 24.10 | 24.80 | 43,516 | +0.50(+2.06%) |
Nov 08, 2021 | 24.50 | 24.60 | 24.10 | 24.30 | 11,259 | -0.20(-0.82%) |
Nov 05, 2021 | 24.50 | 24.80 | 24.20 | 24.50 | 3,822 | +0.20(+0.82%) |
Nov 04, 2021 | 24.40 | 24.80 | 24.30 | 24.30 | 5,377 | -0.30(-1.22%) |
Nov 03, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 4,523 | +0.00(+0.00%) |
Nov 02, 2021 | 24.50 | 24.86 | 24.10 | 24.60 | 5,972 | +0.10(+0.41%) |
Nov 01, 2021 | 24.20 | 24.90 | 24.20 | 24.50 | 6,690 | +0.30(+1.24%) |
Oct 29, 2021 | 24.20 | 25.20 | 24.09 | 24.20 | 6,237 | -0.20(-0.82%) |
Oct 28, 2021 | 25.30 | 25.30 | 24.30 | 24.40 | 8,523 | -1.00(-3.94%) |
Oct 27, 2021 | 24.80 | 26.30 | 24.20 | 25.40 | 52,159 | +0.40(+1.60%) |
Oct 26, 2021 | 24.80 | 25.00 | 5,266 | +0.40(+1.63%) | ||
Oct 25, 2021 | 25.00 | 25.38 | 24.20 | 24.60 | 5,556 | -0.20(-0.81%) |
Oct 22, 2021 | 25.20 | 25.30 | 24.35 | 24.80 | 7,286 | -0.20(-0.80%) |
Oct 21, 2021 | 25.20 | 25.50 | 23.95 | 25.00 | 17,325 | -0.20(-0.79%) |
Oct 20, 2021 | 25.00 | 25.80 | 25.00 | 25.20 | 10,701 | +0.20(+0.80%) |
Oct 19, 2021 | 25.90 | 26.40 | 24.60 | 25.00 | 24,400 | -1.40(-5.30%) |
Oct 18, 2021 | 26.90 | 26.90 | 25.51 | 26.40 | 5,948 | +0.50(+1.93%) |
Oct 15, 2021 | 25.90 | 26.55 | 25.30 | 25.90 | 5,435 | -0.10(-0.38%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.80 | 26.00 | 5,580 | -0.30(-1.14%) |
Oct 13, 2021 | 25.60 | 27.20 | 25.46 | 26.30 | 16,377 | +0.55(+2.14%) |
Oct 12, 2021 | 25.80 | 26.50 | 25.30 | 25.75 | 7,514 | -0.15(-0.58%) |
Oct 11, 2021 | 25.30 | 26.20 | 25.30 | 25.90 | 5,490 | +0.40(+1.57%) |
Oct 08, 2021 | 25.80 | 26.20 | 25.10 | 25.50 | 5,683 | +0.20(+0.79%) |
Oct 07, 2021 | 24.80 | 26.30 | 24.60 | 25.30 | 27,777 | +0.50(+2.02%) |
Oct 06, 2021 | 24.50 | 25.50 | 24.50 | 24.80 | 10,106 | +0.10(+0.40%) |
Oct 05, 2021 | 24.80 | 26.66 | 24.50 | 24.70 | 19,209 | -0.20(-0.80%) |
Oct 04, 2021 | 25.40 | 26.40 | 24.50 | 24.90 | 8,636 | -0.70(-2.73%) |
Oct 01, 2021 | 25.50 | 26.07 | 24.90 | 25.60 | 8,376 | +0.00(+0.00%) |
Sep 30, 2021 | 24.80 | 25.80 | 24.50 | 25.60 | 12,442 | +0.60(+2.40%) |
Sep 29, 2021 | 25.30 | 25.50 | 24.50 | 25.00 | 5,881 | -0.10(-0.40%) |
Sep 28, 2021 | 26.20 | 26.20 | 24.80 | 25.10 | 7,293 | -1.00(-3.83%) |
Sep 27, 2021 | 26.60 | 27.20 | 25.70 | 26.10 | 12,779 | -0.50(-1.88%) |
Sep 24, 2021 | 25.80 | 28.20 | 25.60 | 26.60 | 18,935 | +0.40(+1.53%) |
Sep 23, 2021 | 26.10 | 27.00 | 25.60 | 26.20 | 5,843 | +0.00(+0.00%) |
Sep 22, 2021 | 25.10 | 27.60 | 25.10 | 26.20 | 20,752 | +0.60(+2.34%) |
Sep 21, 2021 | 26.10 | 26.50 | 25.10 | 25.60 | 8,219 | -0.40(-1.54%) |
Sep 20, 2021 | 25.40 | 26.27 | 25.40 | 26.00 | 6,755 | -0.50(-1.89%) |
Sep 17, 2021 | 26.70 | 28.10 | 25.70 | 26.50 | 7,613 | -0.10(-0.38%) |
Sep 16, 2021 | 27.70 | 28.40 | 26.00 | 26.60 | 11,000 | -1.10(-3.97%) |
Sep 15, 2021 | 26.50 | 27.90 | 25.40 | 27.70 | 41,890 | +1.40(+5.32%) |
Sep 14, 2021 | 26.10 | 26.60 | 25.35 | 26.30 | 16,369 | -0.10(-0.38%) |
Sep 13, 2021 | 26.40 | 26.80 | 25.50 | 26.40 | 7,166 | +0.30(+1.15%) |
Sep 10, 2021 | 26.30 | 27.00 | 25.20 | 26.10 | 10,610 | -0.70(-2.61%) |
Sep 09, 2021 | 27.80 | 28.25 | 26.20 | 26.80 | 6,414 | -0.80(-2.90%) |
Sep 08, 2021 | 26.40 | 29.40 | 26.40 | 27.60 | 44,493 | +1.20(+4.55%) |
Sep 07, 2021 | 26.10 | 28.20 | 25.15 | 26.40 | 25,072 | +0.00(+0.00%) |
Sep 03, 2021 | 26.00 | 26.40 | 25.50 | 26.40 | 6,153 | +0.30(+1.15%) |
Sep 02, 2021 | 25.80 | 26.50 | 25.50 | 26.10 | 12,387 | -0.20(-0.76%) |