Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.55 | 18.83 | 18.38 | 18.69 | 9,997 | +0.28(+1.52%) |
Nov 29, 2021 | 18.13 | 18.83 | 17.78 | 18.41 | 11,970 | +0.28(+1.54%) |
Nov 26, 2021 | 18.90 | 18.97 | 18.06 | 18.13 | 14,294 | -1.12(-5.82%) |
Nov 24, 2021 | 18.48 | 19.31 | 18.16 | 19.25 | 2,947 | +0.49(+2.61%) |
Nov 23, 2021 | 18.48 | 19.32 | 17.29 | 18.76 | 8,443 | +0.42(+2.29%) |
Nov 22, 2021 | 20.02 | 20.67 | 18.27 | 18.34 | 25,771 | -1.75(-8.71%) |
Nov 19, 2021 | 20.51 | 21.04 | 19.88 | 20.09 | 13,514 | +0.07(+0.35%) |
Nov 18, 2021 | 21.70 | 20.16 | 19.81 | 20.02 | 26,222 | -1.68(-7.74%) |
Nov 17, 2021 | 21.98 | 22.54 | 21.35 | 21.70 | 30,926 | -0.35(-1.59%) |
Nov 16, 2021 | 23.94 | 23.94 | 21.70 | 22.05 | 26,457 | -1.75(-7.35%) |
Nov 15, 2021 | 23.31 | 23.92 | 22.75 | 23.80 | 13,413 | +0.49(+2.10%) |
Nov 12, 2021 | 22.61 | 23.85 | 22.47 | 23.31 | 4,458 | +0.98(+4.39%) |
Nov 11, 2021 | 22.75 | 23.52 | 22.05 | 22.33 | 20,659 | -0.42(-1.85%) |
Nov 10, 2021 | 24.08 | 22.75 | 14,655 | -1.33(-5.52%) | ||
Nov 09, 2021 | 24.85 | 24.85 | 23.03 | 24.08 | 43,382 | -0.91(-3.64%) |
Nov 08, 2021 | 24.85 | 25.34 | 24.85 | 24.99 | 3,615 | -0.21(-0.83%) |
Nov 05, 2021 | 25.55 | 25.90 | 24.92 | 25.20 | 8,081 | -0.35(-1.37%) |
Nov 04, 2021 | 25.83 | 25.87 | 24.92 | 25.55 | 21,001 | -0.42(-1.62%) |
Nov 03, 2021 | 24.85 | 26.11 | 24.43 | 25.97 | 7,407 | +0.84(+3.34%) |
Nov 02, 2021 | 25.06 | 25.13 | 24.36 | 25.13 | 3,955 | +0.00(+0.00%) |
Nov 01, 2021 | 24.71 | 25.27 | 24.64 | 25.13 | 7,293 | +0.49(+1.99%) |
Oct 29, 2021 | 24.99 | 24.99 | 24.15 | 24.64 | 5,711 | -0.56(-2.22%) |
Oct 28, 2021 | 24.99 | 25.20 | 24.57 | 25.20 | 10,124 | +0.42(+1.69%) |
Oct 27, 2021 | 25.55 | 25.59 | 24.36 | 24.78 | 12,593 | -1.05(-4.07%) |
Oct 26, 2021 | 25.55 | 25.83 | 7,399 | +0.14(+0.54%) | ||
Oct 25, 2021 | 25.69 | 27.72 | 25.62 | 25.69 | 25,390 | +0.07(+0.27%) |
Oct 22, 2021 | 27.51 | 27.72 | 25.62 | 25.62 | 8,538 | -2.45(-8.73%) |
Oct 21, 2021 | 25.48 | 28.07 | 25.20 | 28.07 | 53,795 | +2.59(+10.16%) |
Oct 20, 2021 | 23.38 | 25.76 | 23.38 | 25.48 | 10,827 | +2.24(+9.64%) |
Oct 19, 2021 | 23.52 | 24.15 | 23.10 | 23.24 | 10,823 | -0.35(-1.48%) |
Oct 18, 2021 | 23.80 | 23.91 | 23.10 | 23.59 | 9,249 | -0.28(-1.17%) |
Oct 15, 2021 | 24.08 | 24.57 | 23.45 | 23.87 | 7,890 | +0.07(+0.29%) |
Oct 14, 2021 | 24.15 | 25.06 | 23.80 | 23.80 | 12,060 | -0.21(-0.87%) |
Oct 13, 2021 | 23.80 | 25.06 | 23.51 | 24.01 | 13,600 | +0.42(+1.78%) |
Oct 12, 2021 | 22.47 | 23.80 | 22.47 | 23.59 | 14,142 | +1.19(+5.31%) |
Oct 11, 2021 | 22.26 | 23.03 | 22.19 | 22.40 | 8,070 | +0.07(+0.31%) |
Oct 08, 2021 | 22.05 | 22.33 | 22.05 | 22.33 | 2,153 | +0.42(+1.92%) |
Oct 07, 2021 | 21.84 | 22.67 | 21.70 | 21.91 | 7,245 | +0.21(+0.97%) |
Oct 06, 2021 | 21.70 | 22.19 | 21.63 | 21.70 | 9,506 | +0.00(+0.00%) |
Oct 05, 2021 | 22.40 | 22.89 | 21.56 | 21.70 | 24,542 | -0.63(-2.82%) |
Oct 04, 2021 | 23.17 | 23.45 | 22.12 | 22.33 | 22,600 | -1.05(-4.49%) |
Oct 01, 2021 | 23.45 | 24.15 | 22.96 | 23.38 | 11,570 | +0.00(+0.00%) |
Sep 30, 2021 | 23.45 | 24.22 | 23.24 | 23.38 | 11,804 | -0.07(-0.30%) |
Sep 29, 2021 | 24.64 | 24.82 | 22.75 | 23.45 | 28,369 | -1.19(-4.83%) |
Sep 28, 2021 | 24.85 | 24.92 | 23.17 | 24.64 | 20,450 | -0.49(-1.95%) |
Sep 27, 2021 | 24.43 | 25.69 | 24.08 | 25.13 | 9,968 | +0.70(+2.87%) |
Sep 24, 2021 | 24.22 | 24.81 | 24.08 | 24.43 | 7,783 | +0.21(+0.87%) |
Sep 23, 2021 | 24.50 | 25.06 | 24.15 | 24.22 | 22,246 | -0.49(-1.98%) |
Sep 22, 2021 | 25.20 | 25.34 | 24.50 | 24.71 | 15,704 | -0.35(-1.40%) |
Sep 21, 2021 | 24.15 | 25.34 | 23.80 | 25.06 | 8,957 | +1.12(+4.68%) |
Sep 20, 2021 | 24.64 | 24.99 | 23.52 | 23.94 | 19,478 | -0.98(-3.93%) |
Sep 17, 2021 | 24.50 | 25.34 | 24.08 | 24.92 | 10,517 | +0.42(+1.71%) |
Sep 16, 2021 | 25.20 | 25.69 | 24.08 | 24.50 | 15,136 | -0.42(-1.69%) |
Sep 15, 2021 | 25.13 | 25.55 | 24.57 | 24.92 | 8,575 | +0.07(+0.28%) |
Sep 14, 2021 | 26.04 | 26.55 | 24.57 | 24.85 | 17,806 | -1.40(-5.33%) |
Sep 13, 2021 | 27.30 | 27.30 | 26.04 | 26.25 | 12,647 | -0.77(-2.85%) |
Sep 10, 2021 | 26.46 | 27.30 | 26.46 | 27.02 | 4,497 | +0.63(+2.39%) |
Sep 09, 2021 | 26.95 | 27.30 | 26.15 | 26.39 | 14,790 | -0.42(-1.57%) |
Sep 08, 2021 | 27.37 | 27.65 | 26.74 | 26.81 | 6,466 | -0.63(-2.30%) |
Sep 07, 2021 | 26.60 | 27.65 | 26.60 | 27.44 | 7,926 | +0.77(+2.89%) |
Sep 03, 2021 | 25.76 | 27.09 | 25.34 | 26.67 | 8,342 | +0.91(+3.53%) |
Sep 02, 2021 | 26.53 | 27.23 | 25.62 | 25.76 | 20,696 | -0.63(-2.39%) |