Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.54 | 21.66 | 21.26 | 21.47 | 354,322 | -0.36(-1.65%) |
Nov 29, 2021 | 23.01 | 23.31 | 21.81 | 21.83 | 103,106 | -0.81(-3.58%) |
Nov 26, 2021 | 22.57 | 22.77 | 21.94 | 22.64 | 59,881 | -0.60(-2.58%) |
Nov 24, 2021 | 23.54 | 23.92 | 22.64 | 23.24 | 76,270 | -0.51(-2.15%) |
Nov 23, 2021 | 24.04 | 24.04 | 23.22 | 23.75 | 80,247 | -0.07(-0.29%) |
Nov 22, 2021 | 24.07 | 24.68 | 23.12 | 23.82 | 110,326 | +0.06(+0.25%) |
Nov 19, 2021 | 24.49 | 24.69 | 23.71 | 23.76 | 119,029 | -0.85(-3.45%) |
Nov 18, 2021 | 25.35 | 24.71 | 24.51 | 24.61 | 92,915 | -0.66(-2.61%) |
Nov 17, 2021 | 25.54 | 26.18 | 25.05 | 25.27 | 96,287 | -0.02(-0.08%) |
Nov 16, 2021 | 25.83 | 26.28 | 24.70 | 25.29 | 98,817 | -0.62(-2.39%) |
Nov 15, 2021 | 27.84 | 27.84 | 24.57 | 25.91 | 264,061 | -1.83(-6.60%) |
Nov 12, 2021 | 27.08 | 27.95 | 27.01 | 27.74 | 134,209 | +0.90(+3.35%) |
Nov 11, 2021 | 26.89 | 27.50 | 26.78 | 26.84 | 66,722 | -0.13(-0.48%) |
Nov 10, 2021 | 26.73 | 26.97 | 66,701 | +0.24(+0.90%) | ||
Nov 09, 2021 | 26.85 | 27.00 | 26.33 | 26.73 | 64,051 | -0.10(-0.37%) |
Nov 08, 2021 | 25.58 | 26.99 | 24.97 | 26.83 | 133,204 | +1.63(+6.47%) |
Nov 05, 2021 | 25.87 | 26.63 | 25.11 | 25.20 | 242,606 | -0.20(-0.79%) |
Nov 04, 2021 | 24.75 | 27.46 | 24.42 | 25.40 | 442,655 | +2.00(+8.55%) |
Nov 03, 2021 | 23.46 | 24.36 | 22.74 | 23.40 | 349,488 | +0.08(+0.34%) |
Nov 02, 2021 | 23.46 | 23.88 | 23.01 | 23.32 | 123,013 | -0.16(-0.68%) |
Nov 01, 2021 | 23.42 | 23.88 | 23.23 | 23.48 | 208,537 | +0.25(+1.08%) |
Oct 29, 2021 | 22.23 | 23.29 | 22.11 | 23.23 | 146,127 | +1.04(+4.69%) |
Oct 28, 2021 | 23.03 | 23.03 | 21.77 | 22.19 | 171,803 | -0.65(-2.85%) |
Oct 27, 2021 | 23.77 | 23.94 | 22.67 | 22.84 | 138,227 | -1.13(-4.71%) |
Oct 26, 2021 | 24.42 | 23.80 | 23.97 | 176,813 | -0.44(-1.80%) | |
Oct 25, 2021 | 24.50 | 24.62 | 24.20 | 24.41 | 97,728 | -0.07(-0.29%) |
Oct 22, 2021 | 24.53 | 24.74 | 24.19 | 24.48 | 34,517 | -0.13(-0.53%) |
Oct 21, 2021 | 24.93 | 25.15 | 24.42 | 24.61 | 30,138 | -0.37(-1.48%) |
Oct 20, 2021 | 24.80 | 25.05 | 24.26 | 24.98 | 72,783 | +0.06(+0.24%) |
Oct 19, 2021 | 25.18 | 25.18 | 24.70 | 24.92 | 33,588 | -0.25(-0.99%) |
Oct 18, 2021 | 25.20 | 25.39 | 24.95 | 25.17 | 70,658 | -0.09(-0.36%) |
Oct 15, 2021 | 25.62 | 25.88 | 25.11 | 25.26 | 170,960 | +0.05(+0.20%) |
Oct 14, 2021 | 24.78 | 25.32 | 24.62 | 25.21 | 108,313 | +0.79(+3.24%) |
Oct 13, 2021 | 25.65 | 25.65 | 24.21 | 24.42 | 67,255 | -1.18(-4.61%) |
Oct 12, 2021 | 25.31 | 26.23 | 25.31 | 25.60 | 46,069 | +0.26(+1.03%) |
Oct 11, 2021 | 25.54 | 25.77 | 25.18 | 25.34 | 42,930 | +0.09(+0.36%) |
Oct 08, 2021 | 25.55 | 25.94 | 24.93 | 25.25 | 205,815 | -0.62(-2.40%) |
Oct 07, 2021 | 25.40 | 26.59 | 24.71 | 25.87 | 94,928 | +0.65(+2.58%) |
Oct 06, 2021 | 25.30 | 25.73 | 24.85 | 25.22 | 77,502 | -0.17(-0.67%) |
Oct 05, 2021 | 25.48 | 25.78 | 24.68 | 25.39 | 220,250 | +0.00(+0.00%) |
Oct 04, 2021 | 25.39 | 25.55 | 25.03 | 25.39 | 53,244 | +0.10(+0.40%) |
Oct 01, 2021 | 25.07 | 25.87 | 24.92 | 25.29 | 97,447 | +0.26(+1.04%) |
Sep 30, 2021 | 25.69 | 25.83 | 24.85 | 25.03 | 137,255 | -0.51(-2.00%) |
Sep 29, 2021 | 25.27 | 25.68 | 24.80 | 25.54 | 61,374 | +0.33(+1.31%) |
Sep 28, 2021 | 25.57 | 25.84 | 24.26 | 25.21 | 62,582 | -0.39(-1.52%) |
Sep 27, 2021 | 24.85 | 25.73 | 24.57 | 25.60 | 81,736 | +0.91(+3.69%) |
Sep 24, 2021 | 24.04 | 25.16 | 23.93 | 24.69 | 57,674 | +0.69(+2.88%) |
Sep 23, 2021 | 23.86 | 24.19 | 23.70 | 24.00 | 19,599 | +0.37(+1.57%) |
Sep 22, 2021 | 23.54 | 23.99 | 23.17 | 23.63 | 27,387 | +0.33(+1.42%) |
Sep 21, 2021 | 23.80 | 23.96 | 22.88 | 23.30 | 52,658 | -0.30(-1.27%) |
Sep 20, 2021 | 23.79 | 24.10 | 23.25 | 23.60 | 47,765 | -0.86(-3.52%) |
Sep 17, 2021 | 24.16 | 24.50 | 23.86 | 24.46 | 88,664 | +0.30(+1.24%) |
Sep 16, 2021 | 24.15 | 24.38 | 23.74 | 24.16 | 24,235 | -0.03(-0.12%) |
Sep 15, 2021 | 24.07 | 24.21 | 23.37 | 24.19 | 40,220 | +0.02(+0.08%) |
Sep 14, 2021 | 24.46 | 24.74 | 24.00 | 24.17 | 55,158 | -0.28(-1.15%) |
Sep 13, 2021 | 24.34 | 24.68 | 24.11 | 24.45 | 35,455 | +0.30(+1.24%) |
Sep 10, 2021 | 24.63 | 24.98 | 24.05 | 24.15 | 28,296 | -0.27(-1.11%) |
Sep 09, 2021 | 24.79 | 25.68 | 23.50 | 24.42 | 318,241 | -0.38(-1.53%) |
Sep 08, 2021 | 25.18 | 25.28 | 24.58 | 24.80 | 38,962 | -0.48(-1.90%) |
Sep 07, 2021 | 25.79 | 25.85 | 25.26 | 25.28 | 26,773 | -0.37(-1.44%) |
Sep 03, 2021 | 25.58 | 26.09 | 25.05 | 25.65 | 37,033 | +0.04(+0.16%) |
Sep 02, 2021 | 25.52 | 26.02 | 25.12 | 25.61 | 30,540 | +0.12(+0.47%) |