Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.35 | 20.88 | 19.61 | 20.52 | 1,346,078 | +0.07(+0.34%) |
Nov 29, 2021 | 20.69 | 20.83 | 19.87 | 20.45 | 503,064 | +0.05(+0.25%) |
Nov 26, 2021 | 20.26 | 20.64 | 20.01 | 20.40 | 367,082 | +0.19(+0.94%) |
Nov 24, 2021 | 20.13 | 20.50 | 19.55 | 20.21 | 593,751 | -0.29(-1.41%) |
Nov 23, 2021 | 20.12 | 21.78 | 19.83 | 20.50 | 539,414 | +0.44(+2.19%) |
Nov 22, 2021 | 20.60 | 21.30 | 19.02 | 20.06 | 673,195 | -0.66(-3.19%) |
Nov 19, 2021 | 20.31 | 21.66 | 19.91 | 20.72 | 2,901,528 | -0.54(-2.54%) |
Nov 18, 2021 | 23.33 | 22.14 | 21.19 | 21.26 | 615,232 | -2.13(-9.11%) |
Nov 17, 2021 | 23.22 | 25.89 | 22.71 | 23.39 | 427,559 | -1.19(-4.84%) |
Nov 16, 2021 | 24.46 | 25.11 | 23.70 | 24.58 | 367,501 | +0.21(+0.86%) |
Nov 15, 2021 | 26.08 | 26.35 | 24.30 | 24.37 | 363,022 | -1.63(-6.27%) |
Nov 12, 2021 | 26.16 | 26.98 | 25.75 | 26.00 | 640,097 | +0.47(+1.84%) |
Nov 11, 2021 | 25.49 | 26.27 | 24.32 | 25.53 | 434,776 | +1.68(+7.04%) |
Nov 10, 2021 | 26.95 | 23.85 | 742,328 | -2.06(-7.95%) | ||
Nov 09, 2021 | 24.83 | 26.45 | 24.08 | 25.91 | 299,821 | +0.87(+3.47%) |
Nov 08, 2021 | 26.35 | 26.35 | 23.96 | 25.04 | 265,487 | -1.43(-5.40%) |
Nov 05, 2021 | 25.52 | 26.63 | 25.45 | 26.47 | 272,084 | +0.20(+0.76%) |
Nov 04, 2021 | 26.00 | 27.00 | 25.85 | 26.27 | 344,984 | +0.31(+1.19%) |
Nov 03, 2021 | 24.98 | 26.36 | 24.56 | 25.96 | 345,278 | +1.01(+4.05%) |
Nov 02, 2021 | 24.79 | 24.95 | 24.09 | 24.95 | 178,228 | +0.30(+1.22%) |
Nov 01, 2021 | 24.23 | 25.30 | 24.92 | 24.65 | 274,723 | +0.26(+1.07%) |
Oct 29, 2021 | 23.07 | 24.58 | 23.07 | 24.39 | 155,565 | +1.16(+4.99%) |
Oct 28, 2021 | 23.41 | 23.73 | 23.19 | 23.23 | 162,864 | +0.09(+0.39%) |
Oct 27, 2021 | 23.07 | 23.38 | 22.53 | 23.14 | 80,436 | -0.05(-0.22%) |
Oct 26, 2021 | 24.02 | 23.19 | 249,258 | -1.14(-4.69%) | ||
Oct 25, 2021 | 24.60 | 25.11 | 23.80 | 24.33 | 249,367 | -0.71(-2.84%) |
Oct 22, 2021 | 24.90 | 25.18 | 23.69 | 25.04 | 180,701 | +0.01(+0.04%) |
Oct 21, 2021 | 24.00 | 25.47 | 24.00 | 25.03 | 220,955 | +1.03(+4.29%) |
Oct 20, 2021 | 23.89 | 24.31 | 23.38 | 24.00 | 156,378 | +0.30(+1.27%) |
Oct 19, 2021 | 22.00 | 23.99 | 22.00 | 23.70 | 209,731 | +1.65(+7.48%) |
Oct 18, 2021 | 22.10 | 22.76 | 21.50 | 22.05 | 232,316 | -0.43(-1.91%) |
Oct 15, 2021 | 23.28 | 23.30 | 22.48 | 22.48 | 117,913 | -0.53(-2.30%) |
Oct 14, 2021 | 23.45 | 24.34 | 23.00 | 23.01 | 147,873 | -0.42(-1.79%) |
Oct 13, 2021 | 22.33 | 23.57 | 22.23 | 23.43 | 148,359 | +1.38(+6.26%) |
Oct 12, 2021 | 23.27 | 23.50 | 21.95 | 22.05 | 429,890 | -1.11(-4.79%) |
Oct 11, 2021 | 25.52 | 25.52 | 23.03 | 23.16 | 696,028 | -1.51(-6.12%) |
Oct 08, 2021 | 25.00 | 25.17 | 24.50 | 24.67 | 238,464 | -0.29(-1.16%) |
Oct 07, 2021 | 24.53 | 25.18 | 23.82 | 24.96 | 534,721 | +0.98(+4.09%) |
Oct 06, 2021 | 22.20 | 24.00 | 22.02 | 23.98 | 229,302 | +1.23(+5.41%) |
Oct 05, 2021 | 22.57 | 23.83 | 22.57 | 22.75 | 229,269 | +0.31(+1.38%) |
Oct 04, 2021 | 23.35 | 23.35 | 21.80 | 22.44 | 356,102 | -1.39(-5.83%) |
Oct 01, 2021 | 23.04 | 23.90 | 22.36 | 23.83 | 236,750 | +0.77(+3.34%) |
Sep 30, 2021 | 24.01 | 24.30 | 22.05 | 23.06 | 392,429 | -0.94(-3.92%) |
Sep 29, 2021 | 24.00 | 25.23 | 23.55 | 24.00 | 405,526 | +0.15(+0.63%) |
Sep 28, 2021 | 25.01 | 25.38 | 23.61 | 23.85 | 401,362 | -1.41(-5.58%) |
Sep 27, 2021 | 27.62 | 27.67 | 25.02 | 25.26 | 426,412 | -2.29(-8.31%) |
Sep 24, 2021 | 27.47 | 28.14 | 27.35 | 27.55 | 322,530 | -0.39(-1.40%) |
Sep 23, 2021 | 28.01 | 28.16 | 27.60 | 27.94 | 280,224 | +0.00(+0.00%) |
Sep 22, 2021 | 27.45 | 28.05 | 27.10 | 27.94 | 626,841 | +0.52(+1.90%) |
Sep 21, 2021 | 27.66 | 28.93 | 26.54 | 27.42 | 1,709,594 | +0.08(+0.29%) |
Sep 20, 2021 | 26.10 | 27.47 | 25.67 | 27.34 | 307,473 | +0.03(+0.11%) |
Sep 17, 2021 | 26.07 | 27.51 | 25.65 | 27.31 | 405,595 | +1.36(+5.24%) |
Sep 16, 2021 | 25.26 | 26.15 | 25.03 | 25.95 | 173,778 | +0.40(+1.57%) |
Sep 15, 2021 | 25.60 | 26.75 | 25.01 | 25.55 | 218,236 | +0.04(+0.16%) |
Sep 14, 2021 | 28.02 | 28.78 | 25.02 | 25.51 | 367,067 | -2.21(-7.97%) |
Sep 13, 2021 | 31.32 | 32.18 | 25.80 | 27.72 | 585,266 | -3.60(-11.49%) |
Sep 10, 2021 | 28.25 | 32.48 | 28.19 | 31.32 | 497,400 | +3.39(+12.14%) |
Sep 09, 2021 | 26.00 | 28.04 | 25.60 | 27.93 | 201,483 | +1.76(+6.73%) |
Sep 08, 2021 | 27.08 | 27.31 | 24.95 | 26.17 | 463,937 | -0.63(-2.35%) |
Sep 07, 2021 | 28.25 | 29.25 | 26.42 | 26.80 | 267,556 | -1.44(-5.10%) |
Sep 03, 2021 | 28.50 | 29.07 | 27.77 | 28.24 | 170,091 | +0.21(+0.75%) |
Sep 02, 2021 | 26.96 | 28.35 | 26.05 | 28.03 | 257,878 | +1.63(+6.17%) |