Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.25 | 17.59 | 16.95 | 17.19 | 223,430 | -0.17(-0.98%) |
Nov 29, 2021 | 18.61 | 18.68 | 17.27 | 17.36 | 224,389 | -0.95(-5.19%) |
Nov 26, 2021 | 18.34 | 18.50 | 17.60 | 18.31 | 200,491 | -0.53(-2.81%) |
Nov 24, 2021 | 18.21 | 18.96 | 18.15 | 18.84 | 118,285 | +0.47(+2.56%) |
Nov 23, 2021 | 18.72 | 18.77 | 18.18 | 18.37 | 239,844 | -0.47(-2.49%) |
Nov 22, 2021 | 19.05 | 19.21 | 18.62 | 18.84 | 185,276 | -0.11(-0.58%) |
Nov 19, 2021 | 18.99 | 19.08 | 18.58 | 18.95 | 176,950 | -0.27(-1.40%) |
Nov 18, 2021 | 19.64 | 19.25 | 18.73 | 19.22 | 229,131 | -0.47(-2.39%) |
Nov 17, 2021 | 19.42 | 19.86 | 19.35 | 19.69 | 179,285 | +0.14(+0.72%) |
Nov 16, 2021 | 19.60 | 20.08 | 19.44 | 19.55 | 213,120 | -0.32(-1.61%) |
Nov 15, 2021 | 20.35 | 20.35 | 19.69 | 19.87 | 175,273 | -0.37(-1.83%) |
Nov 12, 2021 | 21.08 | 21.08 | 20.21 | 20.24 | 186,000 | -0.64(-3.07%) |
Nov 11, 2021 | 21.35 | 21.35 | 20.84 | 20.88 | 138,639 | -0.44(-2.06%) |
Nov 10, 2021 | 21.66 | 21.32 | 127,561 | -0.50(-2.29%) | ||
Nov 09, 2021 | 22.24 | 22.42 | 21.28 | 21.82 | 151,459 | -0.43(-1.93%) |
Nov 08, 2021 | 22.20 | 22.60 | 21.81 | 22.25 | 164,647 | +0.07(+0.32%) |
Nov 05, 2021 | 21.50 | 23.14 | 21.50 | 22.18 | 224,563 | +0.97(+4.57%) |
Nov 04, 2021 | 21.33 | 21.42 | 20.78 | 21.21 | 120,277 | -0.06(-0.28%) |
Nov 03, 2021 | 20.85 | 21.37 | 20.80 | 21.27 | 86,882 | +0.45(+2.16%) |
Nov 02, 2021 | 21.18 | 21.18 | 20.55 | 20.82 | 77,726 | -0.21(-1.00%) |
Nov 01, 2021 | 20.82 | 21.28 | 20.64 | 21.03 | 106,714 | +0.39(+1.89%) |
Oct 29, 2021 | 20.38 | 20.68 | 20.09 | 20.64 | 97,502 | +0.15(+0.73%) |
Oct 28, 2021 | 20.68 | 20.82 | 20.33 | 20.49 | 193,816 | -0.18(-0.87%) |
Oct 27, 2021 | 21.00 | 21.02 | 20.62 | 20.67 | 98,371 | -0.46(-2.18%) |
Oct 26, 2021 | 21.23 | 21.13 | 82,996 | -0.11(-0.52%) | ||
Oct 25, 2021 | 21.08 | 21.34 | 20.85 | 21.24 | 74,640 | +0.20(+0.95%) |
Oct 22, 2021 | 21.05 | 21.39 | 20.89 | 21.04 | 65,303 | -0.05(-0.24%) |
Oct 21, 2021 | 21.18 | 21.37 | 21.03 | 21.09 | 113,759 | -0.09(-0.42%) |
Oct 20, 2021 | 21.13 | 21.21 | 20.78 | 21.18 | 71,844 | +0.11(+0.52%) |
Oct 19, 2021 | 20.60 | 21.11 | 20.60 | 21.07 | 84,619 | +0.38(+1.84%) |
Oct 18, 2021 | 21.27 | 21.28 | 20.66 | 20.69 | 70,159 | -0.67(-3.14%) |
Oct 15, 2021 | 21.89 | 21.95 | 21.29 | 21.36 | 127,961 | -0.16(-0.74%) |
Oct 14, 2021 | 21.71 | 21.79 | 21.30 | 21.52 | 77,260 | +0.00(+0.00%) |
Oct 13, 2021 | 21.51 | 21.59 | 21.29 | 21.52 | 102,292 | -0.03(-0.14%) |
Oct 12, 2021 | 21.36 | 21.67 | 21.31 | 21.55 | 56,646 | +0.20(+0.94%) |
Oct 11, 2021 | 21.80 | 21.80 | 21.11 | 21.35 | 136,296 | -0.42(-1.93%) |
Oct 08, 2021 | 21.96 | 22.11 | 21.72 | 21.77 | 141,648 | -0.22(-1.00%) |
Oct 07, 2021 | 22.13 | 22.42 | 21.97 | 21.99 | 161,679 | -0.13(-0.59%) |
Oct 06, 2021 | 22.46 | 22.63 | 21.78 | 22.12 | 89,258 | -0.54(-2.38%) |
Oct 05, 2021 | 22.31 | 22.93 | 22.20 | 22.66 | 174,032 | +0.27(+1.21%) |
Oct 04, 2021 | 22.71 | 22.84 | 22.10 | 22.39 | 142,685 | -0.45(-1.97%) |
Oct 01, 2021 | 22.40 | 23.20 | 21.86 | 22.84 | 216,253 | +0.55(+2.47%) |
Sep 30, 2021 | 22.92 | 22.96 | 22.16 | 22.29 | 163,181 | -0.44(-1.94%) |
Sep 29, 2021 | 22.95 | 23.30 | 22.64 | 22.73 | 98,513 | -0.23(-1.00%) |
Sep 28, 2021 | 23.20 | 23.20 | 22.89 | 22.96 | 122,006 | -0.44(-1.88%) |
Sep 27, 2021 | 23.15 | 23.66 | 22.95 | 23.40 | 130,038 | +0.18(+0.78%) |
Sep 24, 2021 | 23.47 | 23.62 | 23.16 | 23.22 | 132,086 | -0.46(-1.94%) |
Sep 23, 2021 | 23.78 | 23.82 | 23.41 | 23.68 | 132,484 | -0.06(-0.25%) |
Sep 22, 2021 | 23.79 | 24.25 | 23.49 | 23.74 | 93,289 | +0.17(+0.72%) |
Sep 21, 2021 | 23.25 | 23.84 | 23.16 | 23.57 | 189,134 | +0.61(+2.66%) |
Sep 20, 2021 | 23.51 | 23.77 | 22.70 | 22.96 | 215,978 | -0.98(-4.09%) |
Sep 17, 2021 | 24.65 | 24.65 | 23.70 | 23.94 | 613,445 | -0.69(-2.80%) |
Sep 16, 2021 | 24.94 | 24.94 | 24.44 | 24.63 | 135,890 | -0.20(-0.81%) |
Sep 15, 2021 | 24.51 | 24.85 | 24.04 | 24.83 | 129,974 | +0.22(+0.89%) |
Sep 14, 2021 | 25.11 | 25.22 | 24.42 | 24.61 | 208,637 | -0.30(-1.20%) |
Sep 13, 2021 | 25.04 | 25.04 | 24.47 | 24.91 | 137,720 | +0.08(+0.32%) |
Sep 10, 2021 | 25.38 | 25.39 | 24.65 | 24.83 | 127,805 | -0.45(-1.78%) |
Sep 09, 2021 | 26.02 | 26.04 | 25.25 | 25.28 | 113,818 | -0.72(-2.77%) |
Sep 08, 2021 | 25.96 | 26.32 | 25.93 | 26.00 | 131,353 | -0.20(-0.76%) |
Sep 07, 2021 | 25.94 | 26.30 | 25.30 | 26.20 | 86,964 | +0.43(+1.67%) |
Sep 03, 2021 | 26.40 | 26.40 | 25.36 | 25.77 | 101,559 | -0.68(-2.57%) |
Sep 02, 2021 | 26.40 | 26.90 | 26.32 | 26.45 | 93,093 | +0.04(+0.15%) |