Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.39 | 24.57 | 23.89 | 24.30 | 53,498 | -0.18(-0.74%) |
Nov 29, 2021 | 24.75 | 24.84 | 24.21 | 24.48 | 29,726 | +0.00(+0.00%) |
Nov 26, 2021 | 24.21 | 24.66 | 23.94 | 24.48 | 25,518 | -0.27(-1.09%) |
Nov 24, 2021 | 23.58 | 24.84 | 23.58 | 24.75 | 18,014 | +0.90(+3.77%) |
Nov 23, 2021 | 24.57 | 24.75 | 23.67 | 23.85 | 27,309 | -0.90(-3.64%) |
Nov 22, 2021 | 24.75 | 24.84 | 23.67 | 24.75 | 43,254 | +0.09(+0.36%) |
Nov 19, 2021 | 24.57 | 24.93 | 23.67 | 24.66 | 58,871 | -0.09(-0.36%) |
Nov 18, 2021 | 27.54 | 25.02 | 24.61 | 24.75 | 61,439 | -2.61(-9.54%) |
Nov 17, 2021 | 26.10 | 27.81 | 25.88 | 27.36 | 110,603 | +1.35(+5.19%) |
Nov 16, 2021 | 24.39 | 26.64 | 23.85 | 26.01 | 117,398 | +1.44(+5.86%) |
Nov 15, 2021 | 24.03 | 24.66 | 23.04 | 24.57 | 133,128 | +0.72(+3.02%) |
Nov 12, 2021 | 23.22 | 24.34 | 22.86 | 23.85 | 314,171 | +0.63(+2.71%) |
Nov 11, 2021 | 24.57 | 24.66 | 23.13 | 23.22 | 59,075 | -1.17(-4.80%) |
Nov 10, 2021 | 23.49 | 24.39 | 84,301 | +0.18(+0.74%) | ||
Nov 09, 2021 | 24.75 | 26.27 | 23.40 | 24.21 | 205,606 | +1.44(+6.32%) |
Nov 08, 2021 | 22.05 | 23.04 | 22.05 | 22.77 | 40,656 | +0.63(+2.85%) |
Nov 05, 2021 | 22.95 | 23.36 | 21.96 | 22.14 | 30,622 | -0.45(-1.99%) |
Nov 04, 2021 | 22.50 | 22.77 | 22.32 | 22.59 | 16,538 | +0.09(+0.40%) |
Nov 03, 2021 | 22.05 | 22.73 | 21.82 | 22.50 | 57,732 | +0.45(+2.04%) |
Nov 02, 2021 | 22.77 | 22.77 | 21.91 | 22.05 | 31,909 | -0.45(-2.00%) |
Nov 01, 2021 | 23.85 | 24.09 | 22.23 | 22.50 | 39,294 | -1.26(-5.30%) |
Oct 29, 2021 | 22.05 | 24.21 | 21.96 | 23.76 | 65,614 | +1.62(+7.32%) |
Oct 28, 2021 | 21.78 | 22.41 | 21.78 | 22.14 | 8,183 | +0.27(+1.23%) |
Oct 27, 2021 | 21.78 | 22.68 | 21.60 | 21.87 | 25,213 | +0.00(+0.00%) |
Oct 26, 2021 | 22.68 | 21.87 | 16,691 | -0.90(-3.95%) | ||
Oct 25, 2021 | 22.14 | 23.31 | 21.96 | 22.77 | 37,717 | +0.90(+4.12%) |
Oct 22, 2021 | 21.96 | 21.96 | 21.42 | 21.87 | 11,349 | +0.09(+0.41%) |
Oct 21, 2021 | 22.14 | 22.59 | 21.60 | 21.78 | 17,454 | -0.63(-2.81%) |
Oct 20, 2021 | 20.25 | 23.22 | 20.25 | 22.41 | 62,200 | +2.07(+10.18%) |
Oct 19, 2021 | 20.34 | 20.52 | 20.07 | 20.34 | 7,874 | +0.09(+0.44%) |
Oct 18, 2021 | 20.16 | 20.43 | 20.16 | 20.25 | 28,961 | -0.18(-0.88%) |
Oct 15, 2021 | 21.15 | 21.15 | 20.34 | 20.43 | 29,724 | -0.72(-3.40%) |
Oct 14, 2021 | 21.51 | 21.60 | 20.79 | 21.15 | 32,944 | -0.27(-1.26%) |
Oct 13, 2021 | 20.25 | 21.51 | 20.25 | 21.42 | 16,944 | +1.08(+5.31%) |
Oct 12, 2021 | 19.89 | 20.43 | 19.89 | 20.34 | 19,778 | +0.27(+1.35%) |
Oct 11, 2021 | 20.79 | 21.06 | 19.98 | 20.07 | 32,338 | -0.54(-2.62%) |
Oct 08, 2021 | 21.06 | 21.06 | 20.57 | 20.61 | 56,437 | -0.63(-2.97%) |
Oct 07, 2021 | 21.15 | 21.69 | 20.97 | 21.24 | 64,799 | +0.27(+1.29%) |
Oct 06, 2021 | 21.06 | 21.14 | 20.70 | 20.97 | 39,383 | -0.36(-1.69%) |
Oct 05, 2021 | 21.33 | 21.78 | 20.79 | 21.33 | 33,612 | +0.27(+1.28%) |
Oct 04, 2021 | 21.15 | 21.33 | 20.61 | 21.06 | 39,287 | -0.27(-1.27%) |
Oct 01, 2021 | 21.60 | 21.78 | 21.15 | 21.33 | 22,336 | -0.27(-1.25%) |
Sep 30, 2021 | 22.14 | 22.23 | 21.29 | 21.60 | 27,832 | -0.54(-2.44%) |
Sep 29, 2021 | 21.78 | 22.32 | 21.44 | 22.14 | 40,634 | +0.18(+0.82%) |
Sep 28, 2021 | 22.41 | 22.41 | 21.75 | 21.96 | 30,080 | -0.81(-3.56%) |
Sep 27, 2021 | 21.96 | 23.94 | 21.69 | 22.77 | 45,672 | +0.72(+3.27%) |
Sep 24, 2021 | 21.96 | 22.32 | 21.60 | 22.05 | 19,386 | -0.36(-1.61%) |
Sep 23, 2021 | 21.78 | 23.04 | 21.42 | 22.41 | 54,664 | +0.54(+2.47%) |
Sep 22, 2021 | 21.24 | 21.96 | 21.24 | 21.87 | 31,914 | +0.45(+2.10%) |
Sep 21, 2021 | 21.87 | 21.87 | 21.15 | 21.42 | 37,864 | -0.27(-1.24%) |
Sep 20, 2021 | 21.06 | 22.09 | 20.88 | 21.69 | 72,986 | -0.18(-0.82%) |
Sep 17, 2021 | 20.61 | 21.87 | 20.34 | 21.87 | 107,080 | +1.17(+5.65%) |
Sep 16, 2021 | 19.44 | 21.24 | 19.44 | 20.70 | 105,475 | +1.17(+5.99%) |
Sep 15, 2021 | 21.42 | 21.42 | 19.35 | 19.53 | 185,684 | -1.80(-8.44%) |
Sep 14, 2021 | 21.96 | 21.96 | 20.97 | 21.33 | 72,505 | -0.45(-2.07%) |
Sep 13, 2021 | 21.87 | 22.05 | 21.33 | 21.78 | 87,076 | -0.09(-0.41%) |
Sep 10, 2021 | 22.23 | 22.50 | 21.78 | 21.87 | 26,496 | -0.18(-0.82%) |
Sep 09, 2021 | 22.14 | 22.50 | 21.96 | 22.05 | 36,210 | -0.27(-1.21%) |
Sep 08, 2021 | 22.95 | 23.04 | 22.00 | 22.32 | 53,431 | -0.68(-2.94%) |
Sep 07, 2021 | 23.67 | 23.98 | 22.95 | 23.00 | 52,405 | -0.68(-2.85%) |
Sep 03, 2021 | 23.31 | 24.07 | 23.22 | 23.67 | 68,152 | +0.00(+0.00%) |
Sep 02, 2021 | 23.76 | 24.12 | 23.31 | 23.67 | 31,385 | +0.18(+0.77%) |