Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.83 | 23.84 | 22.83 | 23.65 | 1,187,900 | +0.52(+2.25%) |
Nov 29, 2021 | 23.44 | 23.51 | 22.67 | 23.13 | 622,980 | +0.16(+0.72%) |
Nov 26, 2021 | 23.15 | 23.51 | 22.69 | 22.97 | 524,262 | -1.20(-4.96%) |
Nov 24, 2021 | 23.55 | 24.24 | 23.44 | 24.16 | 370,631 | +0.53(+2.25%) |
Nov 23, 2021 | 23.54 | 23.78 | 23.32 | 23.63 | 378,032 | +0.12(+0.49%) |
Nov 22, 2021 | 23.55 | 23.86 | 23.28 | 23.52 | 516,004 | +0.08(+0.33%) |
Nov 19, 2021 | 23.64 | 24.02 | 23.31 | 23.44 | 451,253 | -0.36(-1.50%) |
Nov 18, 2021 | 23.87 | 23.85 | 23.71 | 23.80 | 504,237 | -0.03(-0.12%) |
Nov 17, 2021 | 23.69 | 24.13 | 23.41 | 23.83 | 500,808 | -0.02(-0.08%) |
Nov 16, 2021 | 23.81 | 24.25 | 23.71 | 23.85 | 575,555 | +0.04(+0.16%) |
Nov 15, 2021 | 24.07 | 24.12 | 22.57 | 23.81 | 1,934,045 | -0.80(-3.26%) |
Nov 12, 2021 | 25.02 | 25.02 | 24.47 | 24.61 | 352,781 | -0.25(-1.01%) |
Nov 11, 2021 | 25.17 | 25.45 | 24.83 | 24.86 | 239,476 | -0.34(-1.34%) |
Nov 10, 2021 | 25.47 | 25.20 | 366,671 | -0.40(-1.55%) | ||
Nov 09, 2021 | 26.02 | 26.31 | 25.54 | 25.59 | 290,675 | -0.39(-1.49%) |
Nov 08, 2021 | 26.27 | 26.68 | 25.84 | 25.98 | 660,641 | -0.15(-0.59%) |
Nov 05, 2021 | 26.45 | 26.82 | 26.01 | 26.14 | 701,840 | +0.09(+0.33%) |
Nov 04, 2021 | 26.37 | 26.73 | 25.95 | 26.05 | 388,684 | -0.30(-1.14%) |
Nov 03, 2021 | 26.45 | 26.59 | 26.14 | 26.35 | 609,852 | +0.10(+0.37%) |
Nov 02, 2021 | 25.80 | 26.44 | 25.14 | 26.25 | 886,662 | +1.08(+4.30%) |
Nov 01, 2021 | 24.48 | 25.29 | 24.33 | 25.17 | 459,545 | +0.77(+3.17%) |
Oct 29, 2021 | 24.52 | 24.68 | 24.18 | 24.40 | 499,896 | -0.12(-0.47%) |
Oct 28, 2021 | 24.18 | 24.58 | 24.13 | 24.51 | 301,675 | +0.55(+2.30%) |
Oct 27, 2021 | 24.44 | 24.57 | 23.90 | 23.96 | 492,332 | -0.51(-2.09%) |
Oct 26, 2021 | 24.65 | 24.44 | 24.47 | 235,963 | -0.10(-0.39%) | |
Oct 25, 2021 | 24.28 | 24.63 | 24.13 | 24.57 | 288,582 | +0.40(+1.64%) |
Oct 22, 2021 | 24.16 | 24.37 | 24.08 | 24.17 | 242,780 | -0.05(-0.20%) |
Oct 21, 2021 | 24.15 | 25.02 | 23.97 | 24.22 | 405,721 | +0.12(+0.48%) |
Oct 20, 2021 | 23.83 | 24.26 | 23.71 | 24.11 | 353,117 | +0.32(+1.34%) |
Oct 19, 2021 | 24.34 | 24.34 | 23.76 | 23.79 | 367,218 | -0.42(-1.72%) |
Oct 18, 2021 | 24.04 | 24.37 | 23.91 | 24.20 | 200,714 | +0.09(+0.36%) |
Oct 15, 2021 | 25.10 | 25.20 | 24.11 | 24.12 | 407,878 | -0.66(-2.65%) |
Oct 14, 2021 | 24.97 | 25.12 | 24.71 | 24.77 | 338,333 | -0.07(-0.27%) |
Oct 13, 2021 | 24.46 | 24.91 | 24.25 | 24.84 | 354,406 | +0.56(+2.31%) |
Oct 12, 2021 | 23.50 | 24.38 | 23.41 | 24.28 | 363,640 | +0.87(+3.72%) |
Oct 11, 2021 | 23.57 | 23.84 | 23.37 | 23.41 | 316,631 | -0.15(-0.66%) |
Oct 08, 2021 | 24.73 | 24.80 | 23.57 | 23.57 | 441,788 | -1.10(-4.47%) |
Oct 07, 2021 | 24.61 | 25.09 | 24.51 | 24.67 | 703,826 | +0.39(+1.59%) |
Oct 06, 2021 | 24.12 | 24.32 | 23.62 | 24.28 | 450,553 | -0.11(-0.44%) |
Oct 05, 2021 | 24.39 | 24.51 | 24.18 | 24.39 | 445,799 | +0.06(+0.24%) |
Oct 04, 2021 | 24.50 | 24.73 | 24.16 | 24.33 | 605,138 | -0.13(-0.51%) |
Oct 01, 2021 | 24.38 | 24.70 | 23.91 | 24.45 | 619,922 | +0.21(+0.88%) |
Sep 30, 2021 | 24.34 | 24.58 | 24.16 | 24.24 | 786,131 | +0.09(+0.36%) |
Sep 29, 2021 | 23.61 | 24.24 | 23.58 | 24.15 | 775,044 | +0.54(+2.29%) |
Sep 28, 2021 | 24.14 | 24.14 | 23.46 | 23.61 | 1,287,643 | -0.60(-2.48%) |
Sep 27, 2021 | 24.42 | 24.89 | 24.15 | 24.21 | 1,007,610 | -0.18(-0.75%) |
Sep 24, 2021 | 24.61 | 25.00 | 24.38 | 24.40 | 486,869 | -0.32(-1.29%) |
Sep 23, 2021 | 24.40 | 25.02 | 24.30 | 24.72 | 758,936 | +0.46(+1.91%) |
Sep 22, 2021 | 24.99 | 25.22 | 24.18 | 24.25 | 852,154 | -0.51(-2.07%) |
Sep 21, 2021 | 25.31 | 25.39 | 24.75 | 24.76 | 511,645 | -0.29(-1.16%) |
Sep 20, 2021 | 24.92 | 25.52 | 24.70 | 25.05 | 697,744 | -0.52(-2.04%) |
Sep 17, 2021 | 25.63 | 25.90 | 24.81 | 25.58 | 2,115,107 | +0.10(+0.38%) |
Sep 16, 2021 | 25.38 | 25.59 | 25.10 | 25.48 | 453,140 | +0.03(+0.11%) |
Sep 15, 2021 | 25.33 | 25.68 | 25.13 | 25.45 | 556,896 | +0.10(+0.38%) |
Sep 14, 2021 | 25.55 | 25.88 | 25.24 | 25.35 | 503,947 | -0.14(-0.53%) |
Sep 13, 2021 | 25.20 | 25.52 | 25.03 | 25.49 | 520,575 | +0.49(+1.97%) |
Sep 10, 2021 | 25.74 | 25.98 | 24.99 | 25.00 | 751,071 | -0.37(-1.45%) |
Sep 09, 2021 | 25.19 | 25.59 | 25.03 | 25.36 | 742,131 | +0.49(+1.98%) |
Sep 08, 2021 | 24.55 | 24.88 | 24.30 | 24.87 | 488,514 | +0.28(+1.14%) |
Sep 07, 2021 | 24.77 | 24.77 | 24.19 | 24.59 | 546,920 | -0.34(-1.36%) |
Sep 03, 2021 | 25.30 | 25.30 | 24.69 | 24.93 | 484,370 | -0.47(-1.86%) |
Sep 02, 2021 | 25.66 | 25.66 | 25.22 | 25.40 | 283,565 | -0.12(-0.45%) |