Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.65 | 18.03 | 17.65 | 17.78 | 60,281 | -0.23(-1.28%) |
Nov 29, 2021 | 18.03 | 18.19 | 17.03 | 18.01 | 102,048 | +0.35(+1.98%) |
Nov 26, 2021 | 17.91 | 19.07 | 17.17 | 17.66 | 40,402 | -1.17(-6.21%) |
Nov 24, 2021 | 17.55 | 19.18 | 17.02 | 18.83 | 92,161 | +0.82(+4.55%) |
Nov 23, 2021 | 17.93 | 18.15 | 17.25 | 18.01 | 100,132 | -0.23(-1.26%) |
Nov 22, 2021 | 17.88 | 19.71 | 16.63 | 18.24 | 109,464 | +0.36(+2.01%) |
Nov 19, 2021 | 18.69 | 20.31 | 17.54 | 17.88 | 105,271 | -1.13(-5.94%) |
Nov 18, 2021 | 19.28 | 19.01 | 18.79 | 19.01 | 122,320 | -0.45(-2.31%) |
Nov 17, 2021 | 21.01 | 21.32 | 18.68 | 19.46 | 184,466 | -0.94(-4.61%) |
Nov 16, 2021 | 21.00 | 21.60 | 20.17 | 20.40 | 56,864 | -0.80(-3.77%) |
Nov 15, 2021 | 22.27 | 22.70 | 21.09 | 21.20 | 63,514 | -1.28(-5.69%) |
Nov 12, 2021 | 25.07 | 25.71 | 22.18 | 22.48 | 38,858 | -2.40(-9.65%) |
Nov 11, 2021 | 24.29 | 25.18 | 23.07 | 24.88 | 51,307 | +1.00(+4.19%) |
Nov 10, 2021 | 23.00 | 23.88 | 89,397 | +1.27(+5.62%) | ||
Nov 09, 2021 | 24.70 | 25.48 | 21.90 | 22.61 | 67,952 | -1.67(-6.88%) |
Nov 08, 2021 | 27.79 | 29.51 | 23.12 | 24.28 | 138,555 | -3.03(-11.09%) |
Nov 05, 2021 | 27.08 | 27.63 | 26.33 | 27.31 | 51,331 | +0.61(+2.28%) |
Nov 04, 2021 | 26.39 | 28.06 | 26.30 | 26.70 | 35,264 | +0.12(+0.45%) |
Nov 03, 2021 | 27.00 | 27.59 | 25.56 | 26.58 | 70,061 | -0.74(-2.71%) |
Nov 02, 2021 | 24.96 | 27.48 | 24.21 | 27.32 | 63,498 | +2.71(+11.01%) |
Nov 01, 2021 | 24.82 | 25.42 | 24.12 | 24.61 | 55,105 | +0.26(+1.07%) |
Oct 29, 2021 | 24.15 | 24.60 | 23.44 | 24.35 | 48,883 | +0.08(+0.33%) |
Oct 28, 2021 | 23.93 | 24.51 | 23.21 | 24.27 | 32,396 | +0.34(+1.42%) |
Oct 27, 2021 | 23.85 | 24.82 | 23.49 | 23.93 | 71,684 | +0.02(+0.08%) |
Oct 26, 2021 | 22.81 | 23.91 | 70,427 | +1.05(+4.59%) | ||
Oct 25, 2021 | 22.58 | 23.37 | 21.35 | 22.86 | 39,350 | +0.10(+0.44%) |
Oct 22, 2021 | 24.49 | 24.98 | 21.93 | 22.76 | 76,533 | -2.26(-9.03%) |
Oct 21, 2021 | 22.30 | 25.10 | 22.30 | 25.02 | 76,022 | +2.68(+12.00%) |
Oct 20, 2021 | 21.43 | 22.98 | 21.08 | 22.34 | 30,200 | +0.83(+3.86%) |
Oct 19, 2021 | 21.17 | 21.72 | 20.90 | 21.51 | 65,079 | +0.27(+1.27%) |
Oct 18, 2021 | 20.99 | 22.11 | 20.55 | 21.24 | 79,784 | +0.11(+0.52%) |
Oct 15, 2021 | 22.39 | 22.39 | 20.88 | 21.13 | 69,658 | -0.73(-3.34%) |
Oct 14, 2021 | 21.48 | 22.94 | 20.59 | 21.86 | 53,702 | +0.38(+1.77%) |
Oct 13, 2021 | 19.82 | 21.71 | 19.01 | 21.48 | 19,923 | +1.43(+7.13%) |
Oct 12, 2021 | 19.07 | 20.54 | 18.96 | 20.05 | 44,002 | +1.11(+5.86%) |
Oct 11, 2021 | 21.20 | 21.70 | 18.27 | 18.94 | 50,669 | -2.37(-11.12%) |
Oct 08, 2021 | 21.54 | 22.04 | 20.53 | 21.31 | 146,532 | -0.11(-0.51%) |
Oct 07, 2021 | 22.14 | 22.70 | 20.86 | 21.42 | 58,969 | -0.60(-2.72%) |
Oct 06, 2021 | 22.74 | 22.95 | 21.65 | 22.02 | 43,244 | -1.06(-4.59%) |
Oct 05, 2021 | 22.99 | 23.22 | 21.64 | 23.08 | 52,957 | +0.15(+0.65%) |
Oct 04, 2021 | 22.65 | 24.42 | 21.68 | 22.93 | 48,909 | +0.57(+2.55%) |
Oct 01, 2021 | 21.63 | 22.70 | 20.52 | 22.36 | 61,427 | +0.73(+3.37%) |
Sep 30, 2021 | 22.97 | 23.99 | 20.75 | 21.63 | 166,187 | -1.30(-5.67%) |
Sep 29, 2021 | 22.32 | 23.36 | 21.93 | 22.93 | 124,062 | +0.80(+3.62%) |
Sep 28, 2021 | 24.22 | 24.80 | 21.76 | 22.13 | 276,938 | -2.67(-10.77%) |
Sep 27, 2021 | 20.49 | 25.19 | 20.23 | 24.80 | 130,883 | +4.10(+19.81%) |
Sep 24, 2021 | 22.73 | 24.07 | 20.48 | 20.70 | 115,093 | -2.17(-9.49%) |
Sep 23, 2021 | 23.85 | 23.87 | 21.80 | 22.87 | 64,391 | -0.73(-3.09%) |
Sep 22, 2021 | 25.68 | 25.69 | 23.47 | 23.60 | 96,460 | -2.14(-8.31%) |
Sep 21, 2021 | 25.41 | 26.52 | 24.28 | 25.74 | 141,270 | +0.57(+2.26%) |
Sep 20, 2021 | 26.98 | 28.79 | 24.30 | 25.17 | 349,255 | -2.22(-8.11%) |
Sep 17, 2021 | 34.00 | 34.93 | 26.80 | 27.39 | 2,066,192 | -6.96(-20.26%) |
Sep 16, 2021 | 30.76 | 34.94 | 30.01 | 34.35 | 289,595 | +3.26(+10.49%) |
Sep 15, 2021 | 28.43 | 32.45 | 28.43 | 31.09 | 194,634 | +1.30(+4.36%) |
Sep 14, 2021 | 28.36 | 31.12 | 27.55 | 29.79 | 184,617 | +1.43(+5.04%) |
Sep 13, 2021 | 27.95 | 30.05 | 27.09 | 28.36 | 111,046 | +0.64(+2.31%) |
Sep 10, 2021 | 28.89 | 29.05 | 26.75 | 27.72 | 191,400 | -0.85(-2.98%) |
Sep 09, 2021 | 27.00 | 29.46 | 26.50 | 28.57 | 190,207 | +1.91(+7.16%) |
Sep 08, 2021 | 29.17 | 30.32 | 26.04 | 26.66 | 228,692 | -2.92(-9.87%) |
Sep 07, 2021 | 31.55 | 33.98 | 28.50 | 29.58 | 221,624 | -1.70(-5.43%) |
Sep 03, 2021 | 31.91 | 32.73 | 30.64 | 31.28 | 187,260 | -0.73(-2.28%) |
Sep 02, 2021 | 31.28 | 32.55 | 30.95 | 32.01 | 130,381 | +0.06(+0.19%) |