Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.43 | 20.48 | 20.15 | 20.30 | 127,545 | +0.77(+3.92%) |
Nov 29, 2021 | 19.57 | 20.05 | 19.50 | 19.53 | 34,535 | +0.03(+0.15%) |
Nov 26, 2021 | 19.93 | 20.36 | 19.01 | 19.50 | 38,375 | -0.83(-4.08%) |
Nov 24, 2021 | 19.65 | 20.37 | 19.65 | 20.33 | 60,616 | +0.43(+2.16%) |
Nov 23, 2021 | 20.00 | 20.22 | 19.85 | 19.90 | 39,621 | -0.48(-2.36%) |
Nov 22, 2021 | 20.82 | 20.82 | 19.54 | 20.38 | 50,517 | +0.18(+0.87%) |
Nov 19, 2021 | 20.01 | 20.60 | 20.01 | 20.20 | 53,223 | -0.14(-0.66%) |
Nov 18, 2021 | 20.53 | 20.42 | 20.34 | 20.34 | 55,743 | -0.24(-1.17%) |
Nov 17, 2021 | 21.00 | 21.14 | 20.56 | 20.58 | 45,966 | -0.62(-2.92%) |
Nov 16, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 29,348 | +0.40(+1.92%) |
Nov 15, 2021 | 21.29 | 21.29 | 20.60 | 20.80 | 34,167 | -0.22(-1.05%) |
Nov 12, 2021 | 20.92 | 21.06 | 20.50 | 21.02 | 23,196 | -0.19(-0.88%) |
Nov 11, 2021 | 21.05 | 21.45 | 21.05 | 21.21 | 93,162 | +0.40(+1.90%) |
Nov 10, 2021 | 21.47 | 20.81 | 22,608 | +0.22(+1.06%) | ||
Nov 09, 2021 | 20.24 | 20.80 | 20.24 | 20.59 | 35,816 | -0.30(-1.42%) |
Nov 08, 2021 | 20.86 | 20.90 | 20.70 | 20.89 | 34,449 | +0.14(+0.67%) |
Nov 05, 2021 | 21.25 | 21.25 | 20.73 | 20.75 | 100,620 | -0.96(-4.42%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.40 | 21.71 | 50,006 | -0.21(-0.96%) |
Nov 03, 2021 | 21.02 | 21.96 | 21.02 | 21.92 | 38,158 | -0.03(-0.14%) |
Nov 02, 2021 | 21.73 | 22.10 | 21.73 | 21.95 | 74,123 | -0.05(-0.23%) |
Nov 01, 2021 | 22.00 | 22.07 | 21.88 | 22.00 | 42,476 | +0.04(+0.18%) |
Oct 29, 2021 | 21.86 | 21.96 | 21.72 | 21.96 | 53,555 | +0.30(+1.39%) |
Oct 28, 2021 | 21.67 | 21.74 | 21.58 | 21.66 | 32,033 | +0.12(+0.58%) |
Oct 27, 2021 | 21.59 | 21.74 | 21.48 | 21.54 | 269,630 | +0.05(+0.21%) |
Oct 26, 2021 | 21.48 | 21.49 | 476,481 | +0.23(+1.08%) | ||
Oct 25, 2021 | 21.82 | 21.82 | 21.21 | 21.26 | 316,819 | +0.14(+0.66%) |
Oct 22, 2021 | 21.15 | 21.24 | 21.01 | 21.12 | 291,188 | +0.27(+1.29%) |
Oct 21, 2021 | 21.03 | 22.20 | 20.71 | 20.85 | 94,471 | -0.19(-0.89%) |
Oct 20, 2021 | 22.25 | 22.99 | 21.00 | 21.04 | 56,148 | -1.83(-8.01%) |
Oct 19, 2021 | 20.99 | 23.45 | 20.99 | 22.87 | 45,004 | +1.60(+7.52%) |
Oct 18, 2021 | 20.55 | 21.27 | 20.24 | 21.27 | 204,644 | +0.47(+2.26%) |
Oct 15, 2021 | 20.79 | 21.59 | 20.75 | 20.80 | 30,284 | -0.80(-3.70%) |
Oct 14, 2021 | 21.60 | 21.88 | 21.02 | 21.60 | 24,866 | +0.23(+1.08%) |
Oct 13, 2021 | 21.50 | 21.65 | 21.37 | 21.37 | 23,752 | +0.51(+2.44%) |
Oct 12, 2021 | 21.42 | 22.60 | 20.65 | 20.86 | 98,635 | -2.14(-9.30%) |
Oct 11, 2021 | 23.90 | 24.01 | 21.70 | 23.00 | 113,942 | -0.90(-3.77%) |
Oct 08, 2021 | 27.01 | 27.65 | 23.90 | 23.90 | 117,675 | -3.60(-13.09%) |
Oct 07, 2021 | 26.05 | 29.00 | 26.05 | 27.50 | 88,572 | -0.35(-1.26%) |
Oct 06, 2021 | 26.01 | 30.00 | 26.01 | 27.85 | 882,971 | -4.05(-12.70%) |
Oct 05, 2021 | 28.31 | 35.94 | 27.95 | 31.90 | 458,028 | +4.65(+17.06%) |
Oct 04, 2021 | 28.72 | 28.72 | 25.92 | 27.25 | 74,116 | +0.84(+3.18%) |
Oct 01, 2021 | 26.44 | 27.50 | 25.00 | 26.41 | 75,218 | -1.44(-5.17%) |
Sep 30, 2021 | 25.00 | 28.20 | 22.70 | 27.85 | 192,627 | +4.35(+18.51%) |
Sep 29, 2021 | 22.08 | 23.74 | 22.00 | 23.50 | 293,045 | +1.55(+7.09%) |
Sep 28, 2021 | 22.18 | 22.18 | 21.89 | 21.95 | 405,351 | -0.30(-1.37%) |
Sep 27, 2021 | 22.05 | 22.28 | 21.97 | 22.25 | 954,568 | +1.12(+5.30%) |
Sep 24, 2021 | 21.18 | 21.22 | 21.10 | 21.13 | 290,255 | -0.02(-0.09%) |
Sep 23, 2021 | 20.88 | 21.17 | 20.88 | 21.15 | 112,374 | +0.33(+1.59%) |
Sep 22, 2021 | 20.94 | 21.04 | 20.81 | 20.82 | 45,745 | +0.14(+0.68%) |
Sep 21, 2021 | 20.24 | 20.68 | 20.24 | 20.68 | 27,873 | +0.04(+0.19%) |
Sep 20, 2021 | 20.48 | 20.86 | 20.27 | 20.64 | 58,113 | -0.96(-4.44%) |
Sep 17, 2021 | 21.39 | 21.72 | 21.38 | 21.60 | 29,241 | +0.90(+4.35%) |
Sep 16, 2021 | 20.24 | 20.71 | 20.24 | 20.70 | 17,347 | -0.03(-0.12%) |
Sep 15, 2021 | 20.33 | 20.74 | 20.32 | 20.73 | 62,204 | -0.29(-1.40%) |
Sep 14, 2021 | 21.10 | 21.12 | 21.00 | 21.02 | 59,361 | +0.58(+2.84%) |
Sep 13, 2021 | 20.68 | 20.68 | 20.24 | 20.44 | 29,321 | -0.63(-2.99%) |
Sep 10, 2021 | 21.23 | 21.24 | 21.00 | 21.07 | 21,288 | -0.02(-0.12%) |
Sep 09, 2021 | 20.78 | 21.14 | 20.78 | 21.09 | 31,390 | +0.09(+0.45%) |
Sep 08, 2021 | 21.30 | 21.30 | 20.93 | 21.00 | 17,993 | -0.59(-2.73%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.51 | 21.59 | 21,934 | +0.11(+0.51%) |
Sep 03, 2021 | 21.39 | 21.49 | 21.37 | 21.48 | 31,386 | -0.02(-0.09%) |
Sep 02, 2021 | 21.88 | 21.88 | 21.50 | 21.50 | 40,352 | -0.68(-3.07%) |