Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.69 | 20.30 | 18.90 | 20.17 | 184,196 | +0.29(+1.46%) |
Nov 29, 2021 | 19.41 | 20.24 | 18.93 | 19.88 | 133,091 | +0.86(+4.52%) |
Nov 26, 2021 | 19.20 | 19.59 | 18.54 | 19.02 | 63,661 | -0.45(-2.31%) |
Nov 24, 2021 | 18.99 | 19.62 | 18.02 | 19.47 | 97,948 | +0.67(+3.56%) |
Nov 23, 2021 | 19.83 | 20.57 | 18.71 | 18.80 | 496,074 | -0.35(-1.83%) |
Nov 22, 2021 | 19.57 | 20.31 | 18.88 | 19.15 | 602,440 | -0.33(-1.69%) |
Nov 19, 2021 | 20.78 | 21.13 | 19.41 | 19.48 | 300,234 | -1.31(-6.30%) |
Nov 18, 2021 | 22.73 | 21.04 | 20.69 | 20.79 | 212,082 | -1.90(-8.37%) |
Nov 17, 2021 | 22.79 | 23.12 | 22.25 | 22.69 | 245,216 | -0.26(-1.13%) |
Nov 16, 2021 | 23.28 | 23.42 | 22.21 | 22.95 | 130,322 | -0.21(-0.91%) |
Nov 15, 2021 | 23.64 | 23.64 | 22.90 | 23.16 | 64,492 | -0.47(-1.99%) |
Nov 12, 2021 | 22.70 | 24.10 | 22.50 | 23.63 | 55,830 | +0.89(+3.91%) |
Nov 11, 2021 | 23.55 | 23.88 | 22.52 | 22.74 | 60,613 | -0.67(-2.86%) |
Nov 10, 2021 | 24.28 | 23.41 | 196,811 | -1.08(-4.41%) | ||
Nov 09, 2021 | 24.80 | 25.28 | 24.00 | 24.49 | 167,887 | -0.55(-2.20%) |
Nov 08, 2021 | 24.63 | 26.50 | 24.34 | 25.04 | 135,452 | +0.33(+1.34%) |
Nov 05, 2021 | 24.16 | 24.75 | 23.82 | 24.71 | 130,668 | +0.43(+1.77%) |
Nov 04, 2021 | 24.07 | 24.60 | 23.54 | 24.28 | 114,900 | +0.25(+1.04%) |
Nov 03, 2021 | 23.21 | 24.32 | 23.14 | 24.03 | 112,420 | +0.89(+3.85%) |
Nov 02, 2021 | 23.82 | 23.96 | 22.54 | 23.14 | 86,742 | -0.49(-2.07%) |
Nov 01, 2021 | 22.61 | 23.68 | 22.58 | 23.63 | 74,598 | +0.82(+3.59%) |
Oct 29, 2021 | 22.51 | 23.47 | 21.79 | 22.81 | 214,443 | +0.09(+0.40%) |
Oct 28, 2021 | 22.95 | 23.63 | 22.56 | 22.72 | 162,121 | -0.58(-2.49%) |
Oct 27, 2021 | 23.96 | 24.14 | 22.79 | 23.30 | 125,125 | -0.48(-2.02%) |
Oct 26, 2021 | 23.55 | 23.78 | 107,175 | +0.05(+0.21%) | ||
Oct 25, 2021 | 23.79 | 24.25 | 22.36 | 23.73 | 72,425 | -0.31(-1.29%) |
Oct 22, 2021 | 23.93 | 24.30 | 23.32 | 24.04 | 77,844 | +0.11(+0.46%) |
Oct 21, 2021 | 24.22 | 24.77 | 23.72 | 23.93 | 83,668 | -0.33(-1.36%) |
Oct 20, 2021 | 23.92 | 24.40 | 23.33 | 24.26 | 207,466 | +0.23(+0.96%) |
Oct 19, 2021 | 23.63 | 24.43 | 23.63 | 24.03 | 126,653 | +0.43(+1.82%) |
Oct 18, 2021 | 24.00 | 24.41 | 23.20 | 23.60 | 115,523 | -0.47(-1.95%) |
Oct 15, 2021 | 23.38 | 24.36 | 22.91 | 24.07 | 116,916 | +1.13(+4.93%) |
Oct 14, 2021 | 22.60 | 23.10 | 22.10 | 22.94 | 92,847 | +0.50(+2.23%) |
Oct 13, 2021 | 21.48 | 22.62 | 21.30 | 22.44 | 73,893 | +1.00(+4.66%) |
Oct 12, 2021 | 21.71 | 21.98 | 20.84 | 21.44 | 180,689 | -0.17(-0.79%) |
Oct 11, 2021 | 21.78 | 22.40 | 21.54 | 21.61 | 107,150 | -0.03(-0.14%) |
Oct 08, 2021 | 22.16 | 22.48 | 21.50 | 21.64 | 71,946 | -0.56(-2.52%) |
Oct 07, 2021 | 22.27 | 23.30 | 21.69 | 22.20 | 201,452 | +0.09(+0.41%) |
Oct 06, 2021 | 22.59 | 22.92 | 21.44 | 22.11 | 466,595 | -0.59(-2.60%) |
Oct 05, 2021 | 22.12 | 23.12 | 21.53 | 22.70 | 294,557 | +0.68(+3.09%) |
Oct 04, 2021 | 21.32 | 22.09 | 20.80 | 22.02 | 102,418 | +0.64(+2.99%) |
Oct 01, 2021 | 21.50 | 22.90 | 20.75 | 21.38 | 309,824 | +0.02(+0.09%) |
Sep 30, 2021 | 21.00 | 22.37 | 20.62 | 21.36 | 603,868 | +0.40(+1.91%) |
Sep 29, 2021 | 22.74 | 22.90 | 20.71 | 20.96 | 318,730 | -1.55(-6.89%) |
Sep 28, 2021 | 24.80 | 24.80 | 22.50 | 22.51 | 252,527 | -2.58(-10.28%) |
Sep 27, 2021 | 24.08 | 25.19 | 23.25 | 25.09 | 275,456 | +0.98(+4.06%) |
Sep 24, 2021 | 24.20 | 24.33 | 23.08 | 24.11 | 140,387 | -0.29(-1.19%) |
Sep 23, 2021 | 23.61 | 24.56 | 23.26 | 24.40 | 185,897 | +0.75(+3.17%) |
Sep 22, 2021 | 24.63 | 24.95 | 22.92 | 23.65 | 204,573 | -1.07(-4.33%) |
Sep 21, 2021 | 25.93 | 27.09 | 24.29 | 24.72 | 375,991 | -1.25(-4.81%) |
Sep 20, 2021 | 24.87 | 26.80 | 24.76 | 25.97 | 336,838 | +0.01(+0.04%) |
Sep 17, 2021 | 27.70 | 27.93 | 25.84 | 25.96 | 2,559,155 | -1.89(-6.79%) |
Sep 16, 2021 | 28.15 | 28.63 | 26.85 | 27.85 | 470,901 | -0.08(-0.29%) |
Sep 15, 2021 | 26.59 | 28.70 | 25.82 | 27.93 | 262,105 | +1.15(+4.29%) |
Sep 14, 2021 | 26.12 | 27.37 | 25.63 | 26.78 | 297,050 | +0.67(+2.57%) |
Sep 13, 2021 | 26.44 | 26.82 | 24.41 | 26.11 | 346,151 | -0.32(-1.21%) |
Sep 10, 2021 | 26.23 | 26.99 | 25.54 | 26.43 | 396,442 | +0.03(+0.11%) |
Sep 09, 2021 | 26.04 | 27.74 | 26.04 | 26.40 | 488,314 | +0.36(+1.38%) |
Sep 08, 2021 | 24.23 | 26.29 | 23.60 | 26.04 | 389,299 | +2.08(+8.68%) |
Sep 07, 2021 | 24.00 | 25.26 | 22.90 | 23.96 | 417,338 | -0.27(-1.11%) |
Sep 03, 2021 | 24.35 | 24.51 | 23.08 | 24.23 | 289,692 | -0.16(-0.66%) |
Sep 02, 2021 | 20.91 | 25.27 | 20.52 | 24.39 | 244,613 | +3.54(+16.98%) |