Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.35 | 23.72 | 23.35 | 23.47 | 191,974 | -0.24(-1.00%) |
Nov 29, 2021 | 23.80 | 24.09 | 23.58 | 23.71 | 200,089 | +0.06(+0.26%) |
Nov 26, 2021 | 23.94 | 24.14 | 22.85 | 23.65 | 163,157 | -1.14(-4.59%) |
Nov 24, 2021 | 24.92 | 25.14 | 24.69 | 24.78 | 67,202 | -0.27(-1.07%) |
Nov 23, 2021 | 24.70 | 25.25 | 24.70 | 25.05 | 111,269 | +0.30(+1.19%) |
Nov 22, 2021 | 24.28 | 24.98 | 24.28 | 24.76 | 135,494 | +0.65(+2.70%) |
Nov 19, 2021 | 23.81 | 24.14 | 23.65 | 24.11 | 128,338 | -0.03(-0.11%) |
Nov 18, 2021 | 24.18 | 24.29 | 24.13 | 24.13 | 190,207 | +0.11(+0.47%) |
Nov 17, 2021 | 24.15 | 24.16 | 23.79 | 24.02 | 267,720 | -0.26(-1.07%) |
Nov 16, 2021 | 24.65 | 24.65 | 24.08 | 24.28 | 226,087 | -0.37(-1.52%) |
Nov 15, 2021 | 24.96 | 25.02 | 24.52 | 24.65 | 284,303 | -0.14(-0.56%) |
Nov 12, 2021 | 25.12 | 25.12 | 24.59 | 24.79 | 85,416 | -0.36(-1.42%) |
Nov 11, 2021 | 25.09 | 25.32 | 24.85 | 25.15 | 89,943 | +0.12(+0.49%) |
Nov 10, 2021 | 24.73 | 25.03 | 103,677 | +0.26(+1.05%) | ||
Nov 09, 2021 | 24.53 | 24.95 | 24.34 | 24.77 | 138,374 | +0.01(+0.04%) |
Nov 08, 2021 | 25.11 | 25.18 | 24.61 | 24.76 | 97,836 | -0.19(-0.77%) |
Nov 05, 2021 | 24.58 | 25.11 | 24.28 | 24.95 | 230,312 | +0.64(+2.64%) |
Nov 04, 2021 | 24.72 | 24.72 | 23.99 | 24.31 | 111,936 | -0.41(-1.65%) |
Nov 03, 2021 | 24.02 | 24.74 | 24.02 | 24.71 | 211,131 | +0.64(+2.67%) |
Nov 02, 2021 | 24.59 | 24.66 | 23.98 | 24.07 | 116,748 | -0.41(-1.67%) |
Nov 01, 2021 | 24.16 | 24.67 | 24.08 | 24.48 | 159,128 | +0.60(+2.51%) |
Oct 29, 2021 | 24.07 | 24.28 | 23.71 | 23.88 | 104,540 | -0.09(-0.36%) |
Oct 28, 2021 | 23.36 | 24.02 | 23.19 | 23.97 | 125,106 | +0.91(+3.96%) |
Oct 27, 2021 | 23.85 | 23.75 | 23.04 | 23.06 | 109,025 | -0.47(-1.99%) |
Oct 26, 2021 | 23.83 | 23.49 | 23.52 | 136,710 | -0.19(-0.81%) | |
Oct 25, 2021 | 23.39 | 23.79 | 23.17 | 23.72 | 138,091 | +0.39(+1.68%) |
Oct 22, 2021 | 22.91 | 23.35 | 22.91 | 23.32 | 140,012 | +0.44(+1.94%) |
Oct 21, 2021 | 23.06 | 23.29 | 22.76 | 22.88 | 212,738 | -0.24(-1.05%) |
Oct 20, 2021 | 22.47 | 23.14 | 22.38 | 23.12 | 114,754 | +0.69(+3.10%) |
Oct 19, 2021 | 22.35 | 22.46 | 22.15 | 22.43 | 85,720 | +0.09(+0.39%) |
Oct 18, 2021 | 22.34 | 22.55 | 22.27 | 22.34 | 68,990 | -0.04(-0.19%) |
Oct 15, 2021 | 22.96 | 23.02 | 22.39 | 22.39 | 144,028 | -0.13(-0.58%) |
Oct 14, 2021 | 22.65 | 22.67 | 22.32 | 22.52 | 86,051 | +0.16(+0.70%) |
Oct 13, 2021 | 22.46 | 22.49 | 22.20 | 22.36 | 79,823 | -0.19(-0.85%) |
Oct 12, 2021 | 22.63 | 22.84 | 22.46 | 22.55 | 60,365 | -0.15(-0.65%) |
Oct 11, 2021 | 22.96 | 23.08 | 22.68 | 22.70 | 65,301 | -0.18(-0.80%) |
Oct 08, 2021 | 22.80 | 23.07 | 22.80 | 22.88 | 38,696 | -0.05(-0.23%) |
Oct 07, 2021 | 22.72 | 22.95 | 22.69 | 22.93 | 152,099 | +0.38(+1.69%) |
Oct 06, 2021 | 22.47 | 22.70 | 22.28 | 22.55 | 131,326 | -0.16(-0.69%) |
Oct 05, 2021 | 22.89 | 22.96 | 22.53 | 22.71 | 121,563 | +0.00(+0.00%) |
Oct 04, 2021 | 22.73 | 23.01 | 22.48 | 22.71 | 86,000 | -0.11(-0.49%) |
Oct 01, 2021 | 22.40 | 23.04 | 22.40 | 22.82 | 131,671 | +0.51(+2.30%) |
Sep 30, 2021 | 22.75 | 22.75 | 22.29 | 22.31 | 103,114 | -0.36(-1.57%) |
Sep 29, 2021 | 22.33 | 22.73 | 22.28 | 22.66 | 90,071 | +0.44(+1.99%) |
Sep 28, 2021 | 22.67 | 22.67 | 22.11 | 22.22 | 149,968 | -0.36(-1.58%) |
Sep 27, 2021 | 22.10 | 22.82 | 21.97 | 22.58 | 128,022 | +0.70(+3.18%) |
Sep 24, 2021 | 21.55 | 22.03 | 21.55 | 21.88 | 103,901 | +0.36(+1.65%) |
Sep 23, 2021 | 21.12 | 21.75 | 21.12 | 21.53 | 101,645 | +0.61(+2.91%) |
Sep 22, 2021 | 20.73 | 21.16 | 20.73 | 20.92 | 128,240 | +0.44(+2.16%) |
Sep 21, 2021 | 20.48 | 20.74 | 20.41 | 20.48 | 121,952 | +0.10(+0.47%) |
Sep 20, 2021 | 20.64 | 20.64 | 20.08 | 20.38 | 195,621 | -0.73(-3.46%) |
Sep 17, 2021 | 20.51 | 21.17 | 20.44 | 21.11 | 578,102 | +0.56(+2.75%) |
Sep 16, 2021 | 20.75 | 20.96 | 20.43 | 20.54 | 104,968 | -0.11(-0.55%) |
Sep 15, 2021 | 20.51 | 20.76 | 20.29 | 20.66 | 111,589 | +0.23(+1.15%) |
Sep 14, 2021 | 20.75 | 20.80 | 20.18 | 20.42 | 140,176 | -0.23(-1.09%) |
Sep 13, 2021 | 20.50 | 21.13 | 20.31 | 20.65 | 128,947 | +0.28(+1.36%) |
Sep 10, 2021 | 20.83 | 21.03 | 20.34 | 20.37 | 117,474 | -0.41(-1.96%) |
Sep 09, 2021 | 20.74 | 21.13 | 20.70 | 20.78 | 214,173 | +0.08(+0.38%) |
Sep 08, 2021 | 21.17 | 21.28 | 20.60 | 20.70 | 90,144 | -0.47(-2.22%) |
Sep 07, 2021 | 21.53 | 21.69 | 21.15 | 21.17 | 87,477 | -0.19(-0.90%) |
Sep 03, 2021 | 21.38 | 21.72 | 21.13 | 21.36 | 149,869 | -0.10(-0.45%) |
Sep 02, 2021 | 21.69 | 21.93 | 21.42 | 21.46 | 124,943 | -0.29(-1.32%) |