Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.76 | 25.24 | 23.25 | 24.15 | 719,443 | -1.02(-4.05%) |
Nov 29, 2021 | 25.96 | 25.98 | 24.50 | 25.17 | 699,535 | +0.67(+2.73%) |
Nov 26, 2021 | 24.68 | 24.68 | 23.31 | 24.50 | 527,161 | -0.69(-2.74%) |
Nov 24, 2021 | 24.79 | 25.64 | 24.40 | 25.19 | 426,331 | +0.03(+0.12%) |
Nov 23, 2021 | 25.18 | 26.08 | 24.62 | 25.16 | 571,300 | +0.02(+0.08%) |
Nov 22, 2021 | 26.51 | 26.68 | 24.19 | 25.14 | 836,372 | -0.54(-2.10%) |
Nov 19, 2021 | 25.80 | 25.91 | 24.91 | 25.68 | 473,157 | -0.24(-0.93%) |
Nov 18, 2021 | 27.25 | 26.13 | 25.86 | 25.92 | 694,992 | -1.06(-3.93%) |
Nov 17, 2021 | 27.80 | 28.17 | 26.86 | 26.98 | 672,496 | -0.70(-2.53%) |
Nov 16, 2021 | 29.50 | 29.66 | 27.06 | 27.68 | 1,241,088 | -2.29(-7.64%) |
Nov 15, 2021 | 30.84 | 33.09 | 29.57 | 29.97 | 2,048,721 | -0.03(-0.10%) |
Nov 12, 2021 | 29.92 | 30.15 | 28.74 | 30.00 | 441,837 | +0.23(+0.77%) |
Nov 11, 2021 | 29.13 | 30.51 | 28.90 | 29.77 | 629,799 | +0.94(+3.26%) |
Nov 10, 2021 | 28.99 | 28.83 | 790,313 | -0.49(-1.67%) | ||
Nov 09, 2021 | 29.59 | 29.86 | 28.14 | 29.32 | 600,854 | +0.06(+0.21%) |
Nov 08, 2021 | 29.05 | 30.93 | 28.84 | 29.26 | 1,418,316 | +0.62(+2.16%) |
Nov 05, 2021 | 28.93 | 29.74 | 27.94 | 28.64 | 594,343 | -0.11(-0.38%) |
Nov 04, 2021 | 29.10 | 30.48 | 28.39 | 28.75 | 818,156 | +0.11(+0.38%) |
Nov 03, 2021 | 28.42 | 29.42 | 27.73 | 28.64 | 670,407 | +0.04(+0.14%) |
Nov 02, 2021 | 29.94 | 30.21 | 28.14 | 28.60 | 1,167,580 | -1.17(-3.93%) |
Nov 01, 2021 | 29.44 | 30.18 | 29.95 | 29.77 | 1,958,572 | +1.35(+4.75%) |
Oct 29, 2021 | 26.76 | 28.60 | 26.32 | 28.42 | 995,404 | +0.76(+2.75%) |
Oct 28, 2021 | 27.03 | 28.41 | 26.67 | 27.66 | 966,740 | +0.40(+1.47%) |
Oct 27, 2021 | 28.93 | 29.74 | 27.12 | 27.26 | 1,760,446 | -1.82(-6.26%) |
Oct 26, 2021 | 24.78 | 30.18 | 29.08 | 6,997,420 | +6.94(+31.35%) | |
Oct 25, 2021 | 21.12 | 22.17 | 21.10 | 22.14 | 646,598 | +1.30(+6.24%) |
Oct 22, 2021 | 22.05 | 22.30 | 20.60 | 20.84 | 669,735 | -1.88(-8.27%) |
Oct 21, 2021 | 21.87 | 23.25 | 21.86 | 22.72 | 581,960 | +0.76(+3.46%) |
Oct 20, 2021 | 22.90 | 23.07 | 21.86 | 21.96 | 365,059 | -1.02(-4.44%) |
Oct 19, 2021 | 23.31 | 23.38 | 22.66 | 22.98 | 287,198 | +0.08(+0.35%) |
Oct 18, 2021 | 22.22 | 23.14 | 22.13 | 22.90 | 326,351 | +0.63(+2.83%) |
Oct 15, 2021 | 22.99 | 23.08 | 21.60 | 22.27 | 581,830 | -0.49(-2.15%) |
Oct 14, 2021 | 21.70 | 22.78 | 21.65 | 22.76 | 752,787 | +1.36(+6.36%) |
Oct 13, 2021 | 21.81 | 21.87 | 21.35 | 21.40 | 188,053 | -0.15(-0.70%) |
Oct 12, 2021 | 21.53 | 22.35 | 21.38 | 21.55 | 363,719 | +0.21(+0.98%) |
Oct 11, 2021 | 21.36 | 21.55 | 20.92 | 21.34 | 286,311 | -0.02(-0.09%) |
Oct 08, 2021 | 21.50 | 21.79 | 21.19 | 21.36 | 261,673 | -0.07(-0.33%) |
Oct 07, 2021 | 21.09 | 21.85 | 21.04 | 21.43 | 567,223 | +0.76(+3.68%) |
Oct 06, 2021 | 19.93 | 20.72 | 19.77 | 20.67 | 450,719 | +0.67(+3.35%) |
Oct 05, 2021 | 19.05 | 20.13 | 18.89 | 20.00 | 449,592 | +1.00(+5.26%) |
Oct 04, 2021 | 18.70 | 19.05 | 17.89 | 19.00 | 641,155 | +1.02(+5.67%) |
Oct 01, 2021 | 17.37 | 18.07 | 16.58 | 17.98 | 591,353 | +0.65(+3.75%) |
Sep 30, 2021 | 17.31 | 17.71 | 17.19 | 17.33 | 322,896 | +0.17(+0.99%) |
Sep 29, 2021 | 17.94 | 17.94 | 17.13 | 17.16 | 330,536 | -0.62(-3.49%) |
Sep 28, 2021 | 18.21 | 18.21 | 17.27 | 17.78 | 542,946 | -0.76(-4.10%) |
Sep 27, 2021 | 18.75 | 18.87 | 18.27 | 18.54 | 222,803 | -0.38(-2.01%) |
Sep 24, 2021 | 18.92 | 18.99 | 18.48 | 18.92 | 154,391 | -0.12(-0.63%) |
Sep 23, 2021 | 18.65 | 19.19 | 18.65 | 19.04 | 149,487 | +0.57(+3.09%) |
Sep 22, 2021 | 18.22 | 18.61 | 18.07 | 18.47 | 181,171 | +0.32(+1.76%) |
Sep 21, 2021 | 18.09 | 18.32 | 17.85 | 18.15 | 183,393 | +0.15(+0.83%) |
Sep 20, 2021 | 18.20 | 18.41 | 17.80 | 18.00 | 327,921 | -0.93(-4.91%) |
Sep 17, 2021 | 19.09 | 19.10 | 18.55 | 18.93 | 227,132 | -0.16(-0.84%) |
Sep 16, 2021 | 18.98 | 19.19 | 18.76 | 19.09 | 161,360 | -0.05(-0.26%) |
Sep 15, 2021 | 18.88 | 19.17 | 18.71 | 19.14 | 183,971 | +0.17(+0.90%) |
Sep 14, 2021 | 19.30 | 19.75 | 18.86 | 18.97 | 289,677 | -0.26(-1.35%) |
Sep 13, 2021 | 19.95 | 19.98 | 19.15 | 19.23 | 230,391 | -0.64(-3.22%) |
Sep 10, 2021 | 20.55 | 20.76 | 19.79 | 19.87 | 275,252 | -0.58(-2.84%) |
Sep 09, 2021 | 20.43 | 20.79 | 20.14 | 20.45 | 260,431 | -0.09(-0.44%) |
Sep 08, 2021 | 20.38 | 20.60 | 19.80 | 20.54 | 407,235 | -0.01(-0.05%) |
Sep 07, 2021 | 21.70 | 21.99 | 20.48 | 20.55 | 578,156 | -1.18(-5.43%) |
Sep 03, 2021 | 21.25 | 21.92 | 21.09 | 21.73 | 323,040 | +0.42(+1.97%) |
Sep 02, 2021 | 21.57 | 22.02 | 21.21 | 21.31 | 529,565 | -0.13(-0.61%) |