Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.65 | 22.68 | 21.65 | 21.79 | 338,137 | -0.54(-2.42%) |
Nov 29, 2021 | 22.40 | 22.54 | 21.60 | 22.33 | 426,805 | -0.08(-0.36%) |
Nov 26, 2021 | 22.17 | 22.68 | 21.90 | 22.41 | 119,244 | -0.30(-1.32%) |
Nov 24, 2021 | 21.70 | 22.88 | 21.65 | 22.71 | 173,019 | +0.41(+1.84%) |
Nov 23, 2021 | 22.01 | 22.49 | 21.30 | 22.30 | 464,953 | +0.46(+2.11%) |
Nov 22, 2021 | 22.14 | 22.23 | 20.50 | 21.84 | 604,242 | -0.10(-0.46%) |
Nov 19, 2021 | 22.30 | 22.55 | 21.73 | 21.94 | 271,509 | -0.47(-2.10%) |
Nov 18, 2021 | 22.59 | 22.49 | 22.36 | 22.41 | 129,086 | +0.02(+0.09%) |
Nov 17, 2021 | 22.35 | 22.85 | 22.25 | 22.39 | 103,690 | -0.30(-1.32%) |
Nov 16, 2021 | 22.41 | 22.97 | 22.27 | 22.69 | 127,421 | +0.19(+0.84%) |
Nov 15, 2021 | 22.88 | 22.98 | 22.16 | 22.50 | 204,577 | +0.00(+0.00%) |
Nov 12, 2021 | 22.27 | 22.87 | 22.17 | 22.50 | 96,540 | +0.29(+1.31%) |
Nov 11, 2021 | 22.19 | 22.47 | 22.06 | 22.21 | 312,984 | -0.04(-0.18%) |
Nov 10, 2021 | 22.13 | 22.25 | 219,750 | +0.58(+2.68%) | ||
Nov 09, 2021 | 21.49 | 22.25 | 21.10 | 21.67 | 309,022 | +0.14(+0.65%) |
Nov 08, 2021 | 22.76 | 23.28 | 21.49 | 21.53 | 706,881 | -1.00(-4.44%) |
Nov 05, 2021 | 23.75 | 24.07 | 22.24 | 22.53 | 307,992 | -1.12(-4.74%) |
Nov 04, 2021 | 24.25 | 25.88 | 23.11 | 23.65 | 660,363 | +1.25(+5.58%) |
Nov 03, 2021 | 22.02 | 23.35 | 22.00 | 22.40 | 399,968 | -0.14(-0.62%) |
Nov 02, 2021 | 22.19 | 23.04 | 22.05 | 22.54 | 448,688 | +0.34(+1.53%) |
Nov 01, 2021 | 22.64 | 22.07 | 21.91 | 22.20 | 467,249 | -0.28(-1.25%) |
Oct 29, 2021 | 23.87 | 24.09 | 22.48 | 22.48 | 705,177 | -1.41(-5.90%) |
Oct 28, 2021 | 24.34 | 24.98 | 23.53 | 23.89 | 176,338 | -0.54(-2.21%) |
Oct 27, 2021 | 24.85 | 25.16 | 24.32 | 24.43 | 185,417 | -0.38(-1.53%) |
Oct 26, 2021 | 25.69 | 24.81 | 216,466 | -0.91(-3.54%) | ||
Oct 25, 2021 | 26.06 | 26.18 | 25.25 | 25.72 | 169,576 | -0.54(-2.06%) |
Oct 22, 2021 | 26.25 | 26.35 | 25.71 | 26.26 | 188,311 | +0.01(+0.04%) |
Oct 21, 2021 | 25.59 | 26.60 | 25.46 | 26.25 | 309,278 | +0.79(+3.10%) |
Oct 20, 2021 | 25.93 | 26.04 | 25.05 | 25.46 | 241,485 | -0.38(-1.47%) |
Oct 19, 2021 | 25.19 | 26.04 | 24.97 | 25.84 | 329,581 | +0.73(+2.91%) |
Oct 18, 2021 | 24.17 | 25.20 | 24.05 | 25.11 | 207,740 | +0.75(+3.08%) |
Oct 15, 2021 | 24.66 | 24.87 | 24.15 | 24.36 | 128,151 | -0.01(-0.04%) |
Oct 14, 2021 | 24.05 | 24.52 | 23.89 | 24.37 | 163,201 | +0.54(+2.27%) |
Oct 13, 2021 | 23.50 | 24.00 | 23.49 | 23.83 | 270,934 | +0.28(+1.19%) |
Oct 12, 2021 | 22.96 | 23.85 | 22.94 | 23.55 | 160,066 | +0.42(+1.82%) |
Oct 11, 2021 | 23.00 | 23.66 | 23.00 | 23.13 | 233,417 | -0.09(-0.39%) |
Oct 08, 2021 | 23.10 | 23.65 | 23.10 | 23.22 | 171,845 | +0.20(+0.87%) |
Oct 07, 2021 | 22.90 | 23.57 | 22.90 | 23.02 | 1,131,600 | +0.12(+0.52%) |
Oct 06, 2021 | 22.93 | 23.17 | 22.70 | 22.90 | 373,732 | -0.36(-1.55%) |
Oct 05, 2021 | 22.15 | 23.65 | 22.00 | 23.26 | 668,510 | +0.92(+4.12%) |
Oct 04, 2021 | 24.03 | 24.92 | 22.00 | 22.34 | 740,946 | -2.12(-8.67%) |
Oct 01, 2021 | 25.45 | 25.96 | 22.55 | 24.46 | 683,316 | -1.15(-4.49%) |
Sep 30, 2021 | 26.12 | 26.71 | 25.14 | 25.61 | 3,359,813 | -0.59(-2.25%) |
Sep 29, 2021 | 26.37 | 27.68 | 25.97 | 26.20 | 1,456,360 | +0.28(+1.08%) |