Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.78 | 19.03 | 18.31 | 18.50 | 76,714 | -0.54(-2.84%) |
Nov 29, 2021 | 19.10 | 19.19 | 18.32 | 19.04 | 89,583 | -0.35(-1.81%) |
Nov 26, 2021 | 18.96 | 19.39 | 18.26 | 19.39 | 48,521 | +0.06(+0.31%) |
Nov 24, 2021 | 18.82 | 19.79 | 18.12 | 19.33 | 77,451 | +0.60(+3.20%) |
Nov 23, 2021 | 18.97 | 19.00 | 17.72 | 18.73 | 219,055 | -0.83(-4.24%) |
Nov 22, 2021 | 19.16 | 19.90 | 18.55 | 19.56 | 59,646 | +0.42(+2.19%) |
Nov 19, 2021 | 20.40 | 20.65 | 18.60 | 19.14 | 139,650 | -1.50(-7.27%) |
Nov 18, 2021 | 20.90 | 20.64 | 20.24 | 20.64 | 97,304 | -0.14(-0.67%) |
Nov 17, 2021 | 21.19 | 21.59 | 20.50 | 20.78 | 44,153 | -0.49(-2.30%) |
Nov 16, 2021 | 21.62 | 21.62 | 21.05 | 21.27 | 32,875 | -0.67(-3.05%) |
Nov 15, 2021 | 21.94 | 21.99 | 21.44 | 21.94 | 26,428 | -0.14(-0.63%) |
Nov 12, 2021 | 21.83 | 22.14 | 21.47 | 22.08 | 37,995 | +0.40(+1.85%) |
Nov 11, 2021 | 21.70 | 22.60 | 21.40 | 21.68 | 59,416 | -0.08(-0.37%) |
Nov 10, 2021 | 22.97 | 21.76 | 157,845 | -1.54(-6.61%) | ||
Nov 09, 2021 | 22.75 | 24.20 | 22.50 | 23.30 | 137,672 | +0.55(+2.42%) |
Nov 08, 2021 | 23.40 | 23.40 | 22.29 | 22.75 | 76,956 | -0.43(-1.86%) |
Nov 05, 2021 | 23.50 | 23.50 | 22.60 | 23.18 | 143,827 | -0.99(-4.10%) |
Nov 04, 2021 | 24.30 | 24.46 | 23.61 | 24.17 | 91,090 | -0.42(-1.71%) |
Nov 03, 2021 | 24.75 | 24.95 | 24.27 | 24.59 | 58,278 | -0.41(-1.64%) |
Nov 02, 2021 | 24.94 | 25.20 | 24.52 | 25.00 | 47,282 | -0.45(-1.77%) |
Nov 01, 2021 | 24.50 | 25.50 | 24.87 | 25.45 | 70,968 | +0.58(+2.33%) |
Oct 29, 2021 | 24.34 | 25.00 | 24.18 | 24.87 | 30,462 | +0.42(+1.72%) |
Oct 28, 2021 | 24.73 | 24.88 | 24.05 | 24.45 | 34,418 | +0.09(+0.37%) |
Oct 27, 2021 | 24.38 | 24.75 | 23.75 | 24.36 | 54,325 | -0.57(-2.29%) |
Oct 26, 2021 | 25.19 | 25.25 | 24.93 | 121,322 | -0.12(-0.48%) | |
Oct 25, 2021 | 25.04 | 25.48 | 24.12 | 25.05 | 130,204 | +0.07(+0.28%) |
Oct 22, 2021 | 26.40 | 26.40 | 24.09 | 24.98 | 202,888 | -2.42(-8.83%) |
Oct 21, 2021 | 26.32 | 27.83 | 25.04 | 27.40 | 165,405 | +1.45(+5.59%) |
Oct 20, 2021 | 24.69 | 26.51 | 24.62 | 25.95 | 70,250 | +1.53(+6.27%) |
Oct 19, 2021 | 24.33 | 25.91 | 23.75 | 24.42 | 72,085 | +0.41(+1.71%) |
Oct 18, 2021 | 24.50 | 27.06 | 23.51 | 24.01 | 141,486 | -0.65(-2.64%) |
Oct 15, 2021 | 22.26 | 24.99 | 22.26 | 24.66 | 105,788 | +2.55(+11.53%) |
Oct 14, 2021 | 22.25 | 22.99 | 21.65 | 22.11 | 101,615 | +0.65(+3.03%) |
Oct 13, 2021 | 21.50 | 22.21 | 21.20 | 21.46 | 38,492 | +0.10(+0.47%) |
Oct 12, 2021 | 20.91 | 21.54 | 20.91 | 21.36 | 32,197 | +0.30(+1.42%) |
Oct 11, 2021 | 20.88 | 21.51 | 20.40 | 21.06 | 42,448 | +0.06(+0.29%) |
Oct 08, 2021 | 21.30 | 22.11 | 20.99 | 21.00 | 22,537 | -0.20(-0.94%) |
Oct 07, 2021 | 20.63 | 22.21 | 20.63 | 21.20 | 53,105 | +0.80(+3.92%) |
Oct 06, 2021 | 20.14 | 21.16 | 20.14 | 20.40 | 48,232 | -0.11(-0.54%) |
Oct 05, 2021 | 20.33 | 20.90 | 19.80 | 20.51 | 74,762 | +0.02(+0.10%) |
Oct 04, 2021 | 21.11 | 21.16 | 20.05 | 20.49 | 58,206 | -0.40(-1.91%) |
Oct 01, 2021 | 20.01 | 21.43 | 19.84 | 20.89 | 72,578 | +0.85(+4.24%) |
Sep 30, 2021 | 19.60 | 20.90 | 19.56 | 20.04 | 76,780 | +0.55(+2.82%) |
Sep 29, 2021 | 19.33 | 19.84 | 19.30 | 19.49 | 49,893 | +0.37(+1.94%) |
Sep 28, 2021 | 20.05 | 20.05 | 18.76 | 19.12 | 64,533 | -1.03(-5.11%) |
Sep 27, 2021 | 19.06 | 20.37 | 18.84 | 20.15 | 39,298 | +1.15(+6.05%) |
Sep 24, 2021 | 19.14 | 19.68 | 18.71 | 19.00 | 118,429 | -0.22(-1.14%) |
Sep 23, 2021 | 19.20 | 19.71 | 19.08 | 19.22 | 70,513 | +0.22(+1.16%) |
Sep 22, 2021 | 17.89 | 19.64 | 17.89 | 19.00 | 78,625 | +0.75(+4.11%) |
Sep 21, 2021 | 18.82 | 19.18 | 17.99 | 18.25 | 37,687 | -0.23(-1.24%) |
Sep 20, 2021 | 19.08 | 19.79 | 18.20 | 18.48 | 65,210 | -1.32(-6.67%) |
Sep 17, 2021 | 17.99 | 19.82 | 17.99 | 19.80 | 166,659 | +1.79(+9.94%) |
Sep 16, 2021 | 17.56 | 17.90 | 17.01 | 18.01 | 204,830 | +0.10(+0.56%) |
Sep 15, 2021 | 19.00 | 19.50 | 17.17 | 17.91 | 317,240 | -2.27(-11.25%) |
Sep 14, 2021 | 21.60 | 22.25 | 20.18 | 20.18 | 246,938 | -2.87(-12.45%) |
Sep 13, 2021 | 23.01 | 23.69 | 22.21 | 23.05 | 100,485 | -0.01(-0.04%) |
Sep 10, 2021 | 23.31 | 24.00 | 22.75 | 23.06 | 50,554 | +0.01(+0.04%) |
Sep 09, 2021 | 24.05 | 24.40 | 22.09 | 23.05 | 121,866 | -1.35(-5.53%) |
Sep 08, 2021 | 24.50 | 24.72 | 23.91 | 24.40 | 39,166 | -0.11(-0.45%) |
Sep 07, 2021 | 24.80 | 25.72 | 23.95 | 24.51 | 100,820 | -0.01(-0.04%) |
Sep 03, 2021 | 24.88 | 25.92 | 24.39 | 24.52 | 128,593 | -0.23(-0.93%) |
Sep 02, 2021 | 25.91 | 26.53 | 24.68 | 24.75 | 133,318 | -0.78(-3.06%) |