Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.68 | 22.75 | 21.82 | 22.17 | 65,526 | -0.66(-2.88%) |
Nov 29, 2021 | 23.52 | 23.52 | 22.69 | 22.83 | 108,402 | -0.42(-1.82%) |
Nov 26, 2021 | 23.09 | 23.35 | 22.60 | 23.25 | 119,303 | -0.67(-2.82%) |
Nov 24, 2021 | 23.69 | 23.93 | 23.43 | 23.93 | 72,230 | +0.24(+1.03%) |
Nov 23, 2021 | 23.45 | 23.79 | 23.38 | 23.69 | 94,822 | +0.33(+1.39%) |
Nov 22, 2021 | 23.18 | 23.58 | 23.18 | 23.36 | 59,789 | +0.24(+1.02%) |
Nov 19, 2021 | 23.53 | 23.55 | 23.08 | 23.12 | 138,310 | -0.67(-2.83%) |
Nov 18, 2021 | 23.90 | 23.81 | 23.74 | 23.80 | 59,123 | -0.09(-0.37%) |
Nov 17, 2021 | 24.16 | 24.41 | 23.87 | 23.89 | 59,278 | -0.43(-1.78%) |
Nov 16, 2021 | 24.37 | 24.45 | 24.14 | 24.32 | 87,747 | +0.01(+0.03%) |
Nov 15, 2021 | 24.41 | 24.52 | 24.29 | 24.31 | 59,030 | -0.01(-0.03%) |
Nov 12, 2021 | 24.45 | 24.53 | 24.18 | 24.32 | 40,953 | -0.06(-0.23%) |
Nov 11, 2021 | 24.02 | 24.53 | 24.02 | 24.37 | 58,951 | +0.38(+1.60%) |
Nov 10, 2021 | 24.34 | 23.99 | 91,045 | -0.35(-1.45%) | ||
Nov 09, 2021 | 24.49 | 24.55 | 24.25 | 24.34 | 77,098 | -0.15(-0.62%) |
Nov 08, 2021 | 24.35 | 24.53 | 24.31 | 24.49 | 126,529 | +0.39(+1.63%) |
Nov 05, 2021 | 24.18 | 24.44 | 24.05 | 24.10 | 89,474 | +0.02(+0.07%) |
Nov 04, 2021 | 24.54 | 24.55 | 23.93 | 24.09 | 64,801 | -0.28(-1.15%) |
Nov 03, 2021 | 24.48 | 24.72 | 24.17 | 24.37 | 96,426 | -0.11(-0.46%) |
Nov 02, 2021 | 24.53 | 24.57 | 24.24 | 24.48 | 84,379 | -0.02(-0.07%) |
Nov 01, 2021 | 23.92 | 24.53 | 23.89 | 24.49 | 123,660 | +0.60(+2.51%) |
Oct 29, 2021 | 24.05 | 24.18 | 23.74 | 23.89 | 272,833 | -0.18(-0.76%) |
Oct 28, 2021 | 23.96 | 24.09 | 23.81 | 24.08 | 130,511 | +0.11(+0.47%) |
Oct 27, 2021 | 24.02 | 24.23 | 23.87 | 23.97 | 72,807 | -0.18(-0.73%) |
Oct 26, 2021 | 24.41 | 24.14 | 46,953 | -0.22(-0.92%) | ||
Oct 25, 2021 | 24.20 | 24.49 | 24.15 | 24.37 | 66,065 | +0.18(+0.76%) |
Oct 22, 2021 | 24.17 | 24.32 | 23.93 | 24.18 | 52,607 | +0.05(+0.20%) |
Oct 21, 2021 | 24.91 | 24.93 | 24.06 | 24.13 | 137,633 | -0.80(-3.21%) |
Oct 20, 2021 | 24.58 | 24.93 | 24.36 | 24.93 | 81,702 | +0.36(+1.47%) |
Oct 19, 2021 | 24.42 | 24.65 | 24.35 | 24.57 | 92,271 | +0.25(+1.02%) |
Oct 18, 2021 | 24.35 | 24.60 | 24.19 | 24.33 | 90,193 | +0.12(+0.50%) |
Oct 15, 2021 | 24.16 | 24.40 | 24.05 | 24.21 | 111,766 | +0.18(+0.77%) |
Oct 14, 2021 | 23.83 | 24.08 | 23.77 | 24.02 | 116,589 | +0.34(+1.42%) |
Oct 13, 2021 | 23.40 | 23.69 | 23.13 | 23.69 | 65,062 | +0.38(+1.61%) |
Oct 12, 2021 | 23.08 | 23.35 | 22.88 | 23.31 | 88,014 | +0.33(+1.43%) |
Oct 11, 2021 | 22.98 | 23.34 | 22.98 | 22.98 | 99,163 | +0.25(+1.09%) |
Oct 08, 2021 | 22.41 | 22.81 | 22.41 | 22.73 | 64,456 | +0.39(+1.76%) |
Oct 07, 2021 | 21.98 | 22.55 | 21.98 | 22.34 | 47,612 | +0.30(+1.34%) |
Oct 06, 2021 | 22.24 | 22.24 | 21.57 | 22.04 | 33,097 | -0.28(-1.26%) |
Oct 05, 2021 | 22.61 | 22.86 | 22.15 | 22.32 | 64,998 | -0.07(-0.32%) |
Oct 04, 2021 | 22.41 | 22.73 | 22.31 | 22.40 | 99,284 | +0.17(+0.76%) |
Oct 01, 2021 | 21.77 | 22.27 | 21.72 | 22.23 | 45,810 | +0.54(+2.47%) |
Sep 30, 2021 | 21.89 | 21.99 | 21.64 | 21.69 | 44,597 | -0.14(-0.66%) |
Sep 29, 2021 | 21.60 | 21.88 | 21.56 | 21.84 | 51,107 | +0.07(+0.33%) |
Sep 28, 2021 | 22.20 | 22.31 | 21.72 | 21.76 | 33,908 | -0.32(-1.45%) |
Sep 27, 2021 | 21.68 | 22.20 | 21.68 | 22.08 | 84,103 | +0.51(+2.37%) |
Sep 24, 2021 | 21.68 | 21.85 | 21.56 | 21.57 | 33,052 | -0.16(-0.74%) |
Sep 23, 2021 | 21.42 | 21.93 | 21.35 | 21.73 | 73,615 | +0.46(+2.18%) |
Sep 22, 2021 | 21.05 | 21.53 | 21.05 | 21.27 | 56,353 | +0.36(+1.72%) |
Sep 21, 2021 | 20.98 | 21.10 | 20.65 | 20.91 | 67,087 | +0.08(+0.38%) |
Sep 20, 2021 | 21.20 | 21.20 | 20.44 | 20.83 | 125,741 | -0.50(-2.36%) |
Sep 17, 2021 | 21.48 | 21.66 | 21.29 | 21.33 | 36,371 | -0.28(-1.30%) |
Sep 16, 2021 | 21.68 | 21.70 | 21.37 | 21.61 | 48,395 | -0.05(-0.22%) |
Sep 15, 2021 | 21.44 | 21.97 | 21.44 | 21.66 | 65,569 | +0.33(+1.54%) |
Sep 14, 2021 | 21.70 | 21.87 | 21.32 | 21.33 | 35,177 | -0.21(-0.97%) |
Sep 13, 2021 | 21.46 | 21.75 | 21.46 | 21.54 | 31,130 | +0.20(+0.94%) |
Sep 10, 2021 | 21.68 | 21.76 | 21.34 | 21.34 | 103,191 | -0.17(-0.78%) |
Sep 09, 2021 | 21.54 | 21.68 | 21.18 | 21.51 | 23,961 | -0.03(-0.15%) |
Sep 08, 2021 | 21.71 | 21.85 | 21.51 | 21.54 | 42,144 | -0.17(-0.77%) |
Sep 07, 2021 | 21.84 | 22.15 | 21.65 | 21.71 | 43,300 | -0.14(-0.66%) |
Sep 03, 2021 | 21.97 | 22.16 | 21.84 | 21.85 | 39,524 | -0.13(-0.58%) |
Sep 02, 2021 | 21.85 | 22.14 | 21.85 | 21.98 | 61,620 | +0.28(+1.29%) |