Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.64 | 21.50 | 19.72 | 19.87 | 89,320 | -0.93(-4.46%) |
Nov 29, 2021 | 22.37 | 22.37 | 20.65 | 20.80 | 81,307 | -1.00(-4.57%) |
Nov 26, 2021 | 21.75 | 21.85 | 20.68 | 21.79 | 47,712 | -0.91(-4.00%) |
Nov 24, 2021 | 23.00 | 23.18 | 22.47 | 22.70 | 46,331 | -0.45(-1.93%) |
Nov 23, 2021 | 23.29 | 23.94 | 22.83 | 23.15 | 58,725 | +0.18(+0.80%) |
Nov 22, 2021 | 22.54 | 23.74 | 22.54 | 22.96 | 65,595 | +0.58(+2.57%) |
Nov 19, 2021 | 22.44 | 22.81 | 22.16 | 22.39 | 209,516 | -0.50(-2.17%) |
Nov 18, 2021 | 23.33 | 22.98 | 22.68 | 22.88 | 62,763 | -0.22(-0.97%) |
Nov 17, 2021 | 23.76 | 24.13 | 23.03 | 23.11 | 44,133 | -0.66(-2.79%) |
Nov 16, 2021 | 24.06 | 24.07 | 23.44 | 23.77 | 57,136 | -0.23(-0.98%) |
Nov 15, 2021 | 24.68 | 24.85 | 23.49 | 24.01 | 136,938 | -0.65(-2.65%) |
Nov 12, 2021 | 25.62 | 25.75 | 24.54 | 24.66 | 63,948 | -0.99(-3.88%) |
Nov 11, 2021 | 25.47 | 26.09 | 25.25 | 25.65 | 57,215 | +0.47(+1.86%) |
Nov 10, 2021 | 26.11 | 25.19 | 47,872 | -0.89(-3.40%) | ||
Nov 09, 2021 | 26.78 | 27.14 | 25.51 | 26.07 | 80,843 | -0.65(-2.45%) |
Nov 08, 2021 | 26.46 | 27.29 | 25.91 | 26.73 | 164,697 | +0.69(+2.66%) |
Nov 05, 2021 | 28.28 | 28.28 | 24.94 | 26.03 | 179,388 | -0.83(-3.09%) |
Nov 04, 2021 | 26.92 | 27.62 | 25.89 | 26.86 | 131,099 | +0.08(+0.29%) |
Nov 03, 2021 | 25.17 | 26.79 | 25.06 | 26.79 | 74,369 | +1.69(+6.72%) |
Nov 02, 2021 | 26.39 | 27.15 | 24.91 | 25.10 | 75,167 | -1.26(-4.77%) |
Nov 01, 2021 | 26.66 | 27.26 | 26.31 | 26.36 | 72,764 | +0.05(+0.19%) |
Oct 29, 2021 | 25.03 | 26.36 | 25.03 | 26.31 | 89,382 | +1.37(+5.48%) |
Oct 28, 2021 | 25.26 | 25.59 | 24.85 | 24.94 | 52,364 | -0.05(-0.20%) |
Oct 27, 2021 | 25.84 | 26.01 | 24.73 | 24.99 | 34,392 | -1.12(-4.30%) |
Oct 26, 2021 | 26.77 | 26.11 | 42,465 | -0.49(-1.83%) | ||
Oct 25, 2021 | 25.00 | 26.82 | 25.00 | 26.60 | 91,921 | +1.61(+6.44%) |
Oct 22, 2021 | 24.51 | 25.18 | 24.51 | 24.99 | 31,322 | +0.55(+2.23%) |
Oct 21, 2021 | 24.47 | 25.02 | 24.02 | 24.44 | 59,858 | -0.39(-1.57%) |
Oct 20, 2021 | 24.05 | 25.09 | 23.90 | 24.83 | 44,522 | +0.64(+2.66%) |
Oct 19, 2021 | 24.80 | 24.80 | 23.88 | 24.19 | 51,763 | -0.45(-1.82%) |
Oct 18, 2021 | 24.52 | 24.71 | 24.07 | 24.64 | 48,270 | -0.15(-0.59%) |
Oct 15, 2021 | 25.23 | 25.23 | 24.75 | 24.79 | 66,217 | +0.13(+0.51%) |
Oct 14, 2021 | 25.39 | 25.68 | 24.54 | 24.66 | 44,743 | -0.28(-1.13%) |
Oct 13, 2021 | 25.08 | 25.12 | 24.27 | 24.94 | 38,344 | -0.20(-0.78%) |
Oct 12, 2021 | 24.97 | 25.31 | 24.42 | 25.14 | 48,648 | +0.09(+0.35%) |
Oct 11, 2021 | 24.37 | 25.85 | 24.37 | 25.05 | 57,525 | +0.83(+3.42%) |
Oct 08, 2021 | 24.59 | 24.84 | 24.17 | 24.22 | 27,092 | -0.42(-1.70%) |
Oct 07, 2021 | 23.75 | 24.82 | 23.66 | 24.64 | 49,806 | +1.07(+4.55%) |
Oct 06, 2021 | 24.02 | 24.35 | 23.30 | 23.57 | 48,062 | -1.03(-4.20%) |
Oct 05, 2021 | 24.74 | 24.95 | 24.21 | 24.60 | 134,453 | +0.01(+0.04%) |
Oct 04, 2021 | 24.58 | 24.99 | 24.21 | 24.59 | 68,679 | +0.14(+0.56%) |
Oct 01, 2021 | 23.91 | 24.88 | 23.56 | 24.45 | 95,472 | +0.69(+2.91%) |
Sep 30, 2021 | 23.94 | 24.47 | 23.70 | 23.76 | 62,667 | -0.04(-0.16%) |
Sep 29, 2021 | 24.21 | 24.42 | 23.29 | 23.80 | 54,582 | -0.12(-0.49%) |
Sep 28, 2021 | 24.34 | 24.51 | 23.74 | 23.92 | 102,081 | -0.50(-2.04%) |
Sep 27, 2021 | 23.32 | 24.78 | 23.32 | 24.42 | 49,729 | +1.17(+5.04%) |
Sep 24, 2021 | 22.63 | 23.41 | 22.48 | 23.24 | 68,136 | +0.42(+1.84%) |
Sep 23, 2021 | 22.89 | 23.30 | 22.73 | 22.83 | 51,848 | +0.24(+1.08%) |
Sep 22, 2021 | 22.70 | 23.17 | 22.52 | 22.58 | 78,733 | +0.31(+1.40%) |
Sep 21, 2021 | 22.44 | 22.69 | 21.61 | 22.27 | 84,470 | +0.19(+0.84%) |
Sep 20, 2021 | 22.92 | 23.08 | 21.67 | 22.08 | 134,800 | -1.79(-7.52%) |
Sep 17, 2021 | 24.17 | 24.17 | 23.44 | 23.88 | 153,668 | -0.29(-1.21%) |
Sep 16, 2021 | 24.61 | 24.78 | 24.11 | 24.17 | 79,117 | -0.65(-2.63%) |
Sep 15, 2021 | 24.01 | 25.04 | 24.01 | 24.82 | 93,432 | +0.78(+3.25%) |
Sep 14, 2021 | 24.78 | 24.78 | 23.95 | 24.04 | 61,104 | -0.65(-2.65%) |
Sep 13, 2021 | 24.38 | 24.84 | 23.98 | 24.70 | 73,306 | +0.73(+3.05%) |
Sep 10, 2021 | 24.52 | 24.97 | 23.91 | 23.97 | 53,988 | -0.25(-1.05%) |
Sep 09, 2021 | 24.36 | 24.62 | 24.19 | 24.22 | 53,901 | -0.33(-1.35%) |
Sep 08, 2021 | 25.44 | 25.85 | 24.26 | 24.55 | 43,607 | -0.84(-3.30%) |
Sep 07, 2021 | 25.73 | 26.20 | 25.08 | 25.39 | 100,925 | -0.50(-1.92%) |
Sep 03, 2021 | 26.33 | 26.44 | 25.65 | 25.89 | 42,959 | -0.48(-1.81%) |
Sep 02, 2021 | 26.53 | 27.18 | 26.18 | 26.37 | 74,106 | +0.15(+0.56%) |