Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.51 | 23.51 | 22.91 | 23.19 | 256,258 | -0.44(-1.87%) |
Nov 29, 2021 | 24.35 | 24.35 | 23.58 | 23.63 | 226,493 | -0.39(-1.62%) |
Nov 26, 2021 | 24.51 | 24.51 | 23.55 | 24.02 | 201,206 | -1.42(-5.57%) |
Nov 24, 2021 | 25.80 | 25.80 | 25.35 | 25.43 | 182,830 | -0.19(-0.74%) |
Nov 23, 2021 | 25.45 | 25.70 | 25.45 | 25.62 | 205,709 | +0.35(+1.39%) |
Nov 22, 2021 | 25.08 | 25.68 | 25.08 | 25.27 | 437,425 | +0.42(+1.67%) |
Nov 19, 2021 | 24.62 | 24.99 | 24.62 | 24.85 | 260,383 | -0.03(-0.11%) |
Nov 18, 2021 | 24.84 | 24.92 | 24.79 | 24.88 | 208,128 | +0.05(+0.22%) |
Nov 17, 2021 | 24.73 | 24.89 | 24.29 | 24.83 | 348,801 | -0.01(-0.04%) |
Nov 16, 2021 | 24.71 | 24.93 | 24.54 | 24.84 | 216,582 | +0.13(+0.51%) |
Nov 15, 2021 | 24.94 | 25.19 | 24.56 | 24.71 | 195,759 | -0.14(-0.58%) |
Nov 12, 2021 | 25.00 | 25.03 | 24.48 | 24.85 | 158,474 | -0.12(-0.47%) |
Nov 11, 2021 | 24.66 | 25.00 | 24.48 | 24.97 | 152,082 | +0.42(+1.73%) |
Nov 10, 2021 | 24.30 | 24.55 | 186,052 | +0.28(+1.15%) | ||
Nov 09, 2021 | 24.16 | 24.42 | 24.07 | 24.27 | 119,751 | -0.14(-0.55%) |
Nov 08, 2021 | 24.33 | 24.74 | 24.29 | 24.40 | 127,235 | -0.06(-0.26%) |
Nov 05, 2021 | 24.47 | 25.02 | 24.24 | 24.47 | 261,427 | +0.32(+1.31%) |
Nov 04, 2021 | 24.41 | 24.74 | 23.77 | 24.15 | 161,171 | -0.45(-1.83%) |
Nov 03, 2021 | 23.48 | 24.77 | 23.48 | 24.60 | 222,663 | +0.98(+4.16%) |
Nov 02, 2021 | 23.53 | 23.81 | 23.49 | 23.62 | 168,888 | -0.09(-0.38%) |
Nov 01, 2021 | 23.11 | 23.79 | 23.00 | 23.71 | 171,466 | +0.71(+3.10%) |
Oct 29, 2021 | 22.87 | 23.14 | 22.79 | 23.00 | 194,457 | +0.23(+1.03%) |
Oct 28, 2021 | 22.56 | 22.76 | 136,158 | +0.31(+1.37%) | ||
Oct 27, 2021 | 23.14 | 25.26 | 22.44 | 22.45 | 178,295 | -0.97(-4.16%) |
Oct 26, 2021 | 23.57 | 23.39 | 23.43 | 137,792 | -0.32(-1.37%) | |
Oct 25, 2021 | 23.55 | 23.95 | 23.55 | 23.75 | 171,178 | +0.13(+0.53%) |
Oct 22, 2021 | 23.55 | 23.74 | 23.53 | 23.63 | 111,495 | +0.08(+0.34%) |
Oct 21, 2021 | 23.46 | 23.62 | 23.38 | 23.55 | 127,165 | +0.03(+0.12%) |
Oct 20, 2021 | 23.17 | 23.56 | 22.96 | 23.52 | 228,724 | +0.31(+1.35%) |
Oct 19, 2021 | 23.25 | 23.29 | 23.07 | 23.21 | 180,286 | +0.04(+0.15%) |
Oct 18, 2021 | 22.94 | 23.29 | 22.86 | 23.17 | 265,046 | +0.27(+1.17%) |
Oct 15, 2021 | 22.98 | 23.17 | 22.58 | 22.90 | 263,170 | +0.29(+1.27%) |
Oct 14, 2021 | 22.67 | 22.69 | 22.49 | 22.62 | 144,773 | +0.21(+0.92%) |
Oct 13, 2021 | 22.68 | 22.74 | 22.16 | 22.41 | 186,973 | -0.30(-1.34%) |
Oct 12, 2021 | 22.77 | 22.89 | 22.64 | 22.71 | 105,409 | -0.12(-0.51%) |
Oct 11, 2021 | 23.32 | 23.37 | 22.81 | 22.83 | 127,416 | -0.28(-1.20%) |
Oct 08, 2021 | 22.94 | 23.22 | 22.70 | 23.11 | 108,190 | +0.06(+0.27%) |
Oct 07, 2021 | 23.13 | 23.26 | 22.62 | 23.05 | 149,297 | +0.16(+0.70%) |
Oct 06, 2021 | 22.80 | 22.95 | 22.38 | 22.88 | 205,678 | -0.10(-0.43%) |
Oct 05, 2021 | 22.94 | 23.14 | 22.62 | 22.98 | 140,913 | +0.16(+0.71%) |
Oct 04, 2021 | 22.72 | 22.92 | 22.58 | 22.82 | 212,948 | +0.13(+0.55%) |
Oct 01, 2021 | 22.20 | 22.92 | 22.11 | 22.70 | 221,460 | +0.67(+3.05%) |
Sep 30, 2021 | 22.42 | 22.57 | 21.99 | 22.03 | 167,371 | -0.28(-1.24%) |
Sep 29, 2021 | 22.16 | 22.35 | 21.86 | 22.30 | 125,861 | +0.22(+1.01%) |
Sep 28, 2021 | 22.62 | 22.77 | 21.91 | 22.08 | 201,478 | -0.45(-1.98%) |
Sep 27, 2021 | 21.76 | 22.71 | 21.76 | 22.53 | 251,059 | +0.92(+4.26%) |
Sep 24, 2021 | 21.33 | 21.69 | 21.17 | 21.61 | 132,969 | +0.30(+1.38%) |
Sep 23, 2021 | 20.42 | 21.46 | 20.42 | 21.31 | 212,999 | +0.73(+3.56%) |
Sep 22, 2021 | 20.00 | 20.81 | 19.97 | 20.58 | 222,335 | +0.64(+3.23%) |
Sep 21, 2021 | 20.18 | 20.18 | 19.86 | 19.93 | 103,753 | -0.15(-0.76%) |
Sep 20, 2021 | 20.06 | 20.29 | 19.79 | 20.09 | 175,102 | -0.45(-2.18%) |
Sep 17, 2021 | 20.20 | 20.62 | 20.17 | 20.53 | 598,093 | +0.39(+1.95%) |
Sep 16, 2021 | 20.42 | 20.43 | 20.06 | 20.14 | 87,609 | -0.18(-0.88%) |
Sep 15, 2021 | 20.25 | 20.62 | 20.25 | 20.32 | 224,945 | +0.04(+0.18%) |
Sep 14, 2021 | 20.69 | 20.96 | 20.19 | 20.28 | 115,067 | -0.33(-1.61%) |
Sep 13, 2021 | 20.69 | 20.84 | 20.42 | 20.61 | 132,500 | +0.10(+0.48%) |
Sep 10, 2021 | 20.89 | 21.44 | 20.50 | 20.51 | 127,757 | -0.29(-1.38%) |
Sep 09, 2021 | 20.85 | 21.18 | 20.78 | 20.80 | 129,015 | -0.13(-0.64%) |
Sep 08, 2021 | 21.07 | 21.23 | 20.88 | 20.93 | 150,856 | -0.20(-0.93%) |
Sep 07, 2021 | 21.57 | 21.72 | 21.10 | 21.13 | 146,529 | -0.35(-1.62%) |
Sep 03, 2021 | 21.60 | 21.74 | 21.46 | 21.48 | 153,948 | -0.09(-0.41%) |
Sep 02, 2021 | 21.30 | 21.64 | 21.22 | 21.57 | 180,930 | +0.23(+1.09%) |