Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.11 | 22.51 | 20.37 | 22.00 | 1,010,241 | -0.33(-1.48%) |
Nov 29, 2021 | 23.81 | 24.50 | 22.32 | 22.33 | 752,004 | -1.48(-6.22%) |
Nov 26, 2021 | 23.63 | 24.34 | 22.80 | 23.81 | 217,067 | -0.19(-0.79%) |
Nov 24, 2021 | 23.97 | 24.55 | 23.41 | 24.00 | 191,160 | -0.02(-0.08%) |
Nov 23, 2021 | 24.32 | 24.66 | 23.30 | 24.02 | 345,080 | -0.39(-1.60%) |
Nov 22, 2021 | 23.22 | 24.71 | 22.53 | 24.41 | 647,264 | +1.19(+5.12%) |
Nov 19, 2021 | 23.26 | 24.11 | 23.01 | 23.22 | 313,786 | -0.22(-0.94%) |
Nov 18, 2021 | 23.74 | 23.49 | 23.20 | 23.44 | 510,194 | -0.24(-1.01%) |
Nov 17, 2021 | 23.68 | 24.20 | 23.28 | 23.68 | 227,457 | -0.24(-1.00%) |
Nov 16, 2021 | 23.54 | 24.07 | 22.94 | 23.92 | 199,807 | +0.55(+2.35%) |
Nov 15, 2021 | 22.30 | 23.42 | 22.29 | 23.37 | 323,545 | +0.34(+1.48%) |
Nov 12, 2021 | 22.91 | 23.11 | 22.04 | 23.03 | 345,966 | +0.47(+2.08%) |
Nov 11, 2021 | 22.75 | 23.63 | 22.40 | 22.56 | 143,390 | -0.12(-0.53%) |
Nov 10, 2021 | 23.34 | 22.68 | 114,114 | -0.42(-1.82%) | ||
Nov 09, 2021 | 23.54 | 23.93 | 22.80 | 23.10 | 113,325 | -0.53(-2.24%) |
Nov 08, 2021 | 23.64 | 24.16 | 23.32 | 23.63 | 103,628 | +0.05(+0.21%) |
Nov 05, 2021 | 23.79 | 24.30 | 23.06 | 23.58 | 185,420 | -0.23(-0.97%) |
Nov 04, 2021 | 24.70 | 25.05 | 23.67 | 23.81 | 184,564 | -0.60(-2.46%) |
Nov 03, 2021 | 22.57 | 24.55 | 22.39 | 24.41 | 267,511 | +1.81(+8.01%) |
Nov 02, 2021 | 22.33 | 22.95 | 21.83 | 22.60 | 307,897 | +0.30(+1.35%) |
Nov 01, 2021 | 21.46 | 22.96 | 21.44 | 22.30 | 378,400 | +0.86(+4.01%) |
Oct 29, 2021 | 22.67 | 22.95 | 21.38 | 21.44 | 256,220 | -1.15(-5.09%) |
Oct 28, 2021 | 21.65 | 23.20 | 21.54 | 22.59 | 214,095 | +1.01(+4.68%) |
Oct 27, 2021 | 22.00 | 22.50 | 21.54 | 21.58 | 186,607 | -0.52(-2.35%) |
Oct 26, 2021 | 22.00 | 22.10 | 102,715 | +0.09(+0.41%) | ||
Oct 25, 2021 | 22.94 | 23.75 | 21.91 | 22.01 | 227,917 | -0.91(-3.97%) |
Oct 22, 2021 | 22.56 | 23.10 | 22.11 | 22.92 | 210,836 | +0.24(+1.06%) |
Oct 21, 2021 | 22.52 | 22.97 | 22.10 | 22.68 | 158,766 | +0.11(+0.49%) |
Oct 20, 2021 | 22.79 | 23.08 | 22.33 | 22.57 | 164,362 | -0.29(-1.27%) |
Oct 19, 2021 | 23.03 | 23.94 | 22.81 | 22.86 | 160,256 | -0.19(-0.82%) |
Oct 18, 2021 | 23.04 | 23.24 | 22.35 | 23.05 | 207,652 | -0.08(-0.35%) |
Oct 15, 2021 | 24.59 | 25.15 | 23.06 | 23.13 | 206,540 | -1.11(-4.58%) |
Oct 14, 2021 | 24.40 | 24.76 | 23.87 | 24.24 | 193,648 | -0.03(-0.12%) |
Oct 13, 2021 | 25.23 | 25.77 | 24.02 | 24.27 | 353,369 | -0.98(-3.88%) |
Oct 12, 2021 | 25.88 | 26.30 | 24.73 | 25.25 | 507,796 | -0.59(-2.28%) |
Oct 11, 2021 | 25.56 | 26.15 | 24.90 | 25.84 | 268,491 | +0.15(+0.58%) |
Oct 08, 2021 | 25.34 | 25.98 | 24.83 | 25.69 | 312,438 | +0.33(+1.30%) |
Oct 07, 2021 | 25.89 | 26.50 | 25.07 | 25.36 | 486,602 | -0.49(-1.90%) |
Oct 06, 2021 | 26.52 | 27.25 | 25.79 | 25.85 | 406,816 | -0.89(-3.33%) |
Oct 05, 2021 | 26.93 | 27.00 | 26.19 | 26.74 | 446,458 | -0.24(-0.89%) |
Oct 04, 2021 | 25.39 | 27.02 | 24.89 | 26.98 | 379,920 | +1.44(+5.64%) |
Oct 01, 2021 | 25.52 | 25.87 | 24.62 | 25.54 | 312,774 | +0.05(+0.20%) |
Sep 30, 2021 | 25.11 | 26.27 | 25.11 | 25.49 | 581,558 | +0.60(+2.41%) |
Sep 29, 2021 | 26.19 | 26.19 | 24.65 | 24.89 | 235,007 | -1.09(-4.20%) |
Sep 28, 2021 | 26.27 | 26.82 | 25.75 | 25.98 | 351,368 | -0.49(-1.85%) |
Sep 27, 2021 | 25.49 | 26.86 | 25.06 | 26.47 | 263,130 | +1.09(+4.29%) |
Sep 24, 2021 | 24.40 | 25.66 | 24.21 | 25.38 | 262,475 | +0.62(+2.50%) |
Sep 23, 2021 | 26.39 | 26.48 | 23.34 | 24.76 | 586,203 | -2.32(-8.57%) |
Sep 22, 2021 | 27.23 | 27.24 | 25.69 | 27.08 | 375,749 | +0.06(+0.22%) |
Sep 21, 2021 | 26.52 | 27.69 | 26.18 | 27.02 | 295,660 | +0.77(+2.93%) |
Sep 20, 2021 | 26.18 | 27.01 | 25.43 | 26.25 | 294,977 | -0.61(-2.27%) |
Sep 17, 2021 | 26.13 | 27.71 | 25.70 | 26.86 | 1,860,591 | +0.92(+3.55%) |
Sep 16, 2021 | 26.08 | 26.15 | 25.25 | 25.94 | 156,435 | -0.16(-0.61%) |
Sep 15, 2021 | 25.36 | 26.62 | 25.29 | 26.10 | 258,836 | +0.90(+3.57%) |
Sep 14, 2021 | 26.38 | 26.76 | 24.83 | 25.20 | 491,225 | -0.98(-3.74%) |
Sep 13, 2021 | 26.84 | 27.08 | 25.85 | 26.18 | 330,684 | -0.40(-1.50%) |
Sep 10, 2021 | 26.55 | 27.42 | 25.92 | 26.58 | 665,335 | +0.11(+0.42%) |
Sep 09, 2021 | 27.06 | 28.00 | 26.47 | 26.47 | 537,755 | -0.52(-1.93%) |
Sep 08, 2021 | 27.67 | 27.74 | 26.40 | 26.99 | 353,628 | +0.01(+0.04%) |
Sep 07, 2021 | 24.88 | 27.71 | 24.88 | 26.98 | 1,004,310 | +2.17(+8.75%) |
Sep 03, 2021 | 25.61 | 25.61 | 24.67 | 24.81 | 111,132 | -0.68(-2.67%) |
Sep 02, 2021 | 24.81 | 25.61 | 24.03 | 25.49 | 121,358 | +0.93(+3.79%) |