Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.78 | 19.95 | 19.45 | 19.60 | 550,648 | -0.43(-2.15%) |
Nov 29, 2021 | 20.77 | 20.82 | 19.85 | 20.03 | 752,634 | -0.46(-2.24%) |
Nov 26, 2021 | 20.90 | 20.90 | 20.02 | 20.49 | 345,982 | -1.01(-4.70%) |
Nov 24, 2021 | 21.42 | 21.68 | 21.41 | 21.50 | 263,776 | -0.11(-0.50%) |
Nov 23, 2021 | 21.06 | 21.62 | 21.06 | 21.61 | 481,256 | +0.68(+3.25%) |
Nov 22, 2021 | 21.13 | 21.75 | 20.85 | 20.93 | 561,220 | +0.05(+0.23%) |
Nov 19, 2021 | 20.59 | 21.09 | 20.46 | 20.88 | 419,771 | +0.14(+0.68%) |
Nov 18, 2021 | 21.33 | 21.00 | 20.72 | 20.74 | 441,613 | -0.61(-2.86%) |
Nov 17, 2021 | 21.53 | 21.73 | 21.25 | 21.35 | 427,298 | -0.33(-1.52%) |
Nov 16, 2021 | 21.53 | 21.84 | 21.46 | 21.68 | 319,493 | +0.17(+0.79%) |
Nov 15, 2021 | 21.45 | 21.82 | 21.36 | 21.51 | 337,170 | +0.07(+0.33%) |
Nov 12, 2021 | 21.72 | 21.72 | 21.12 | 21.44 | 388,307 | -0.15(-0.69%) |
Nov 11, 2021 | 21.71 | 21.97 | 21.57 | 21.59 | 287,971 | -0.14(-0.64%) |
Nov 10, 2021 | 21.86 | 21.66 | 21.73 | 391,030 | -0.13(-0.59%) | |
Nov 09, 2021 | 22.67 | 22.67 | 21.82 | 21.86 | 407,341 | -0.84(-3.70%) |
Nov 08, 2021 | 22.73 | 23.37 | 22.56 | 22.70 | 360,789 | +0.01(+0.04%) |
Nov 05, 2021 | 22.22 | 22.75 | 22.19 | 22.69 | 595,459 | +0.84(+3.84%) |
Nov 04, 2021 | 22.87 | 22.87 | 21.72 | 21.85 | 784,653 | -1.01(-4.42%) |
Nov 03, 2021 | 23.44 | 23.44 | 21.52 | 22.86 | 1,328,824 | -2.35(-9.32%) |
Nov 02, 2021 | 25.16 | 25.60 | 24.99 | 25.21 | 347,754 | -0.01(-0.04%) |
Nov 01, 2021 | 24.42 | 25.32 | 24.28 | 25.22 | 342,792 | +0.94(+3.87%) |
Oct 29, 2021 | 24.20 | 24.55 | 24.11 | 24.28 | 316,728 | +0.09(+0.37%) |
Oct 28, 2021 | 24.33 | 24.19 | 360,794 | +0.02(+0.08%) | ||
Oct 27, 2021 | 24.24 | 24.34 | 23.98 | 24.17 | 321,752 | -0.23(-0.94%) |
Oct 26, 2021 | 24.72 | 24.39 | 24.40 | 269,346 | -0.35(-1.41%) | |
Oct 25, 2021 | 24.78 | 24.80 | 24.45 | 24.75 | 267,864 | +0.12(+0.49%) |
Oct 22, 2021 | 25.00 | 25.09 | 24.59 | 24.63 | 176,223 | -0.24(-0.97%) |
Oct 21, 2021 | 24.70 | 24.92 | 24.63 | 24.87 | 319,881 | +0.18(+0.73%) |
Oct 20, 2021 | 24.48 | 24.89 | 24.28 | 24.69 | 191,254 | +0.42(+1.73%) |
Oct 19, 2021 | 24.44 | 24.58 | 24.13 | 24.27 | 256,378 | -0.07(-0.29%) |
Oct 18, 2021 | 24.53 | 24.60 | 24.19 | 24.34 | 407,575 | -0.31(-1.26%) |
Oct 15, 2021 | 25.37 | 25.37 | 24.49 | 24.65 | 413,882 | -0.32(-1.28%) |
Oct 14, 2021 | 24.66 | 25.11 | 24.61 | 24.97 | 370,270 | +0.63(+2.59%) |
Oct 13, 2021 | 24.50 | 24.69 | 24.11 | 24.34 | 310,987 | +0.04(+0.16%) |
Oct 12, 2021 | 23.86 | 24.40 | 23.86 | 24.30 | 297,817 | +0.33(+1.38%) |
Oct 11, 2021 | 24.04 | 24.22 | 23.68 | 23.97 | 349,940 | +0.65(+2.79%) |
Oct 08, 2021 | 23.05 | 23.43 | 22.95 | 23.32 | 192,965 | +0.27(+1.17%) |
Oct 07, 2021 | 22.79 | 23.25 | 22.61 | 23.05 | 270,997 | +0.51(+2.26%) |
Oct 06, 2021 | 22.64 | 23.00 | 22.28 | 22.54 | 221,107 | -0.34(-1.49%) |
Oct 05, 2021 | 23.00 | 23.34 | 22.72 | 22.88 | 243,459 | +0.05(+0.22%) |
Oct 04, 2021 | 23.46 | 23.77 | 22.59 | 22.83 | 562,820 | -0.67(-2.85%) |
Oct 01, 2021 | 22.68 | 23.71 | 22.68 | 23.50 | 428,192 | +0.89(+3.94%) |
Sep 30, 2021 | 23.00 | 23.27 | 22.61 | 22.61 | 429,535 | -0.27(-1.18%) |
Sep 29, 2021 | 22.62 | 23.00 | 22.34 | 22.88 | 193,320 | +0.29(+1.28%) |
Sep 28, 2021 | 22.65 | 22.86 | 22.49 | 22.59 | 340,527 | +0.01(+0.04%) |
Sep 27, 2021 | 21.93 | 22.83 | 21.93 | 22.58 | 394,564 | +0.79(+3.63%) |
Sep 24, 2021 | 21.94 | 22.20 | 21.78 | 21.79 | 280,901 | -0.24(-1.09%) |
Sep 23, 2021 | 22.04 | 22.34 | 21.98 | 22.03 | 284,458 | +0.22(+1.01%) |
Sep 22, 2021 | 21.81 | 22.06 | 21.74 | 21.81 | 246,780 | +0.25(+1.16%) |
Sep 21, 2021 | 21.76 | 21.82 | 21.37 | 21.56 | 437,377 | -0.09(-0.42%) |
Sep 20, 2021 | 21.36 | 21.69 | 21.11 | 21.65 | 337,459 | -0.18(-0.82%) |
Sep 17, 2021 | 22.04 | 22.20 | 21.45 | 21.83 | 1,563,540 | -0.10(-0.46%) |
Sep 16, 2021 | 22.08 | 22.35 | 21.88 | 21.93 | 404,198 | -0.14(-0.63%) |
Sep 15, 2021 | 21.84 | 22.14 | 21.58 | 22.07 | 409,521 | +0.23(+1.05%) |
Sep 14, 2021 | 22.45 | 22.45 | 21.74 | 21.84 | 822,252 | -0.44(-1.97%) |
Sep 13, 2021 | 22.05 | 22.36 | 21.66 | 22.28 | 722,898 | +0.53(+2.44%) |
Sep 10, 2021 | 22.38 | 22.38 | 21.26 | 21.75 | 714,052 | -0.49(-2.20%) |
Sep 09, 2021 | 22.01 | 22.60 | 22.01 | 22.24 | 322,280 | +0.16(+0.72%) |
Sep 08, 2021 | 22.09 | 22.20 | 21.75 | 22.08 | 392,590 | -0.18(-0.81%) |
Sep 07, 2021 | 22.09 | 22.32 | 21.97 | 22.26 | 574,034 | +0.14(+0.63%) |
Sep 03, 2021 | 22.44 | 22.50 | 21.85 | 22.12 | 459,749 | -0.40(-1.78%) |
Sep 02, 2021 | 22.65 | 22.65 | 22.27 | 22.52 | 357,199 | +0.03(+0.13%) |