Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.51 | 22.46 | 21.51 | 22.26 | 114,920 | +0.49(+2.25%) |
Nov 29, 2021 | 22.33 | 22.48 | 21.41 | 21.77 | 93,734 | -0.43(-1.94%) |
Nov 26, 2021 | 22.64 | 22.64 | 21.87 | 22.20 | 35,519 | -0.44(-1.94%) |
Nov 24, 2021 | 21.89 | 22.74 | 21.61 | 22.64 | 88,600 | +0.50(+2.26%) |
Nov 23, 2021 | 21.90 | 22.30 | 21.35 | 22.14 | 149,061 | +0.18(+0.82%) |
Nov 22, 2021 | 22.83 | 22.98 | 21.26 | 21.96 | 279,970 | -0.88(-3.85%) |
Nov 19, 2021 | 24.46 | 24.82 | 22.61 | 22.84 | 157,462 | -1.71(-6.97%) |
Nov 18, 2021 | 25.12 | 24.57 | 24.13 | 24.55 | 115,259 | -0.45(-1.80%) |
Nov 17, 2021 | 25.63 | 25.68 | 24.00 | 25.00 | 142,618 | -0.90(-3.47%) |
Nov 16, 2021 | 26.27 | 26.52 | 25.29 | 25.90 | 82,825 | -0.38(-1.45%) |
Nov 15, 2021 | 26.23 | 26.69 | 25.90 | 26.28 | 47,534 | -0.18(-0.68%) |
Nov 12, 2021 | 27.71 | 27.71 | 25.93 | 26.46 | 224,329 | -1.42(-5.09%) |
Nov 11, 2021 | 28.47 | 28.79 | 27.57 | 27.88 | 120,470 | -0.69(-2.42%) |
Nov 10, 2021 | 29.06 | 28.36 | 28.57 | 250,842 | -0.47(-1.62%) | |
Nov 09, 2021 | 29.73 | 29.74 | 28.91 | 29.04 | 196,046 | +0.04(+0.14%) |
Nov 08, 2021 | 29.48 | 29.50 | 28.72 | 29.00 | 326,797 | -0.43(-1.46%) |
Nov 05, 2021 | 29.08 | 29.71 | 28.99 | 29.43 | 115,735 | -0.09(-0.30%) |
Nov 04, 2021 | 30.10 | 30.46 | 29.27 | 29.52 | 124,619 | -0.63(-2.09%) |
Nov 03, 2021 | 29.21 | 30.59 | 29.21 | 30.15 | 216,116 | +0.97(+3.32%) |
Nov 02, 2021 | 32.00 | 32.00 | 26.17 | 29.18 | 776,472 | -2.33(-7.39%) |
Nov 01, 2021 | 29.00 | 31.59 | 28.64 | 31.51 | 437,322 | +2.52(+8.69%) |
Oct 29, 2021 | 28.80 | 29.09 | 27.87 | 28.99 | 226,693 | +0.26(+0.90%) |
Oct 28, 2021 | 28.00 | 28.82 | 27.37 | 28.73 | 125,433 | +0.73(+2.61%) |
Oct 27, 2021 | 27.12 | 28.00 | 26.40 | 28.00 | 231,472 | +0.81(+2.98%) |
Oct 26, 2021 | 27.01 | 27.35 | 27.19 | 79,336 | +0.23(+0.85%) | |
Oct 25, 2021 | 26.02 | 26.96 | 25.84 | 26.96 | 139,219 | +0.84(+3.22%) |
Oct 22, 2021 | 26.42 | 26.48 | 25.85 | 26.12 | 36,408 | -0.30(-1.14%) |
Oct 21, 2021 | 25.49 | 26.49 | 25.47 | 26.42 | 53,289 | +0.96(+3.77%) |
Oct 20, 2021 | 25.81 | 25.81 | 25.16 | 25.46 | 152,459 | -0.13(-0.51%) |
Oct 19, 2021 | 25.24 | 26.13 | 25.07 | 25.59 | 80,791 | +0.19(+0.75%) |
Oct 18, 2021 | 25.07 | 25.70 | 24.91 | 25.40 | 135,543 | -0.07(-0.27%) |
Oct 15, 2021 | 25.81 | 25.83 | 25.02 | 25.47 | 72,244 | -0.21(-0.82%) |
Oct 14, 2021 | 25.19 | 25.90 | 24.96 | 25.68 | 49,836 | +0.65(+2.60%) |
Oct 13, 2021 | 25.28 | 25.54 | 24.86 | 25.03 | 130,952 | -0.20(-0.79%) |
Oct 12, 2021 | 24.28 | 25.38 | 24.19 | 25.23 | 158,618 | +0.79(+3.23%) |
Oct 11, 2021 | 23.41 | 24.92 | 23.38 | 24.44 | 169,982 | +0.87(+3.69%) |
Oct 08, 2021 | 23.39 | 23.81 | 22.78 | 23.57 | 112,914 | +0.25(+1.07%) |
Oct 07, 2021 | 23.88 | 24.31 | 23.26 | 23.32 | 84,471 | -0.49(-2.06%) |
Oct 06, 2021 | 24.43 | 25.00 | 23.63 | 23.81 | 95,012 | -0.65(-2.66%) |
Oct 05, 2021 | 24.91 | 25.52 | 24.26 | 24.46 | 84,427 | -0.52(-2.08%) |
Oct 04, 2021 | 26.18 | 26.18 | 24.84 | 24.98 | 118,926 | -1.42(-5.38%) |
Oct 01, 2021 | 27.00 | 27.00 | 25.37 | 26.40 | 202,619 | -0.76(-2.80%) |
Sep 30, 2021 | 26.66 | 27.36 | 26.52 | 27.16 | 72,336 | +0.32(+1.19%) |
Sep 29, 2021 | 28.24 | 28.31 | 26.81 | 26.84 | 125,745 | -1.17(-4.18%) |
Sep 28, 2021 | 29.28 | 29.28 | 27.96 | 28.01 | 158,585 | -1.68(-5.66%) |
Sep 27, 2021 | 28.45 | 30.00 | 28.30 | 29.69 | 221,013 | +1.40(+4.95%) |
Sep 24, 2021 | 28.71 | 28.88 | 27.91 | 28.29 | 86,052 | -0.71(-2.45%) |
Sep 23, 2021 | 29.60 | 29.60 | 28.02 | 29.00 | 127,022 | -0.33(-1.13%) |
Sep 22, 2021 | 27.88 | 29.59 | 27.88 | 29.33 | 325,722 | +1.19(+4.23%) |
Sep 21, 2021 | 28.36 | 29.28 | 27.77 | 28.14 | 209,645 | -0.11(-0.39%) |
Sep 20, 2021 | 28.29 | 29.06 | 27.95 | 28.25 | 130,289 | -0.61(-2.11%) |
Sep 17, 2021 | 27.68 | 29.08 | 27.53 | 28.86 | 414,230 | +1.10(+3.96%) |
Sep 16, 2021 | 26.53 | 27.84 | 26.25 | 27.76 | 144,905 | +1.20(+4.52%) |
Sep 15, 2021 | 26.42 | 27.27 | 26.40 | 26.56 | 136,664 | +0.16(+0.61%) |
Sep 14, 2021 | 26.95 | 27.72 | 26.21 | 26.40 | 114,395 | -0.63(-2.33%) |
Sep 13, 2021 | 26.71 | 27.53 | 26.14 | 27.03 | 210,300 | +0.26(+0.97%) |
Sep 10, 2021 | 27.13 | 27.84 | 26.59 | 26.77 | 153,687 | -0.37(-1.36%) |
Sep 09, 2021 | 27.06 | 27.94 | 26.98 | 27.14 | 120,874 | +0.15(+0.56%) |
Sep 08, 2021 | 26.65 | 27.98 | 26.26 | 26.99 | 277,050 | +0.01(+0.04%) |
Sep 07, 2021 | 28.07 | 28.39 | 26.59 | 26.98 | 206,220 | -0.97(-3.47%) |
Sep 03, 2021 | 29.25 | 29.25 | 27.34 | 27.95 | 401,246 | -2.05(-6.83%) |
Sep 02, 2021 | 29.35 | 30.16 | 28.97 | 30.00 | 535,175 | +0.68(+2.32%) |