Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.56 | 24.89 | 23.49 | 24.48 | 1,867,065 | -0.28(-1.13%) |
Nov 29, 2021 | 25.19 | 25.54 | 24.74 | 24.76 | 810,574 | -0.34(-1.35%) |
Nov 26, 2021 | 25.19 | 25.32 | 24.59 | 25.10 | 454,831 | -0.60(-2.33%) |
Nov 24, 2021 | 24.76 | 25.81 | 24.21 | 25.70 | 1,271,163 | +0.71(+2.84%) |
Nov 23, 2021 | 25.85 | 26.59 | 24.43 | 24.99 | 1,816,062 | -1.00(-3.85%) |
Nov 22, 2021 | 27.25 | 27.41 | 25.99 | 25.99 | 989,310 | -1.25(-4.59%) |
Nov 19, 2021 | 27.30 | 28.03 | 27.10 | 27.24 | 679,171 | +0.02(+0.07%) |
Nov 18, 2021 | 27.60 | 27.29 | 26.93 | 27.22 | 1,134,402 | -0.29(-1.05%) |
Nov 17, 2021 | 27.27 | 28.10 | 27.15 | 27.51 | 1,588,828 | -0.04(-0.15%) |
Nov 16, 2021 | 25.94 | 27.66 | 25.85 | 27.55 | 2,655,517 | +1.71(+6.62%) |
Nov 15, 2021 | 25.58 | 25.92 | 25.28 | 25.84 | 1,502,865 | +0.35(+1.37%) |
Nov 12, 2021 | 24.95 | 25.55 | 24.93 | 25.49 | 1,486,990 | +0.72(+2.91%) |
Nov 11, 2021 | 25.20 | 25.40 | 24.52 | 24.77 | 1,066,851 | -0.49(-1.94%) |
Nov 10, 2021 | 24.91 | 25.26 | 1,209,670 | +0.27(+1.08%) | ||
Nov 09, 2021 | 24.89 | 25.03 | 24.72 | 24.99 | 1,079,020 | +0.11(+0.44%) |
Nov 08, 2021 | 24.47 | 24.89 | 24.43 | 24.88 | 1,424,521 | +0.48(+1.97%) |
Nov 05, 2021 | 24.35 | 24.47 | 24.16 | 24.40 | 890,738 | +0.07(+0.29%) |
Nov 04, 2021 | 23.59 | 24.35 | 23.56 | 24.33 | 863,776 | +0.92(+3.93%) |
Nov 03, 2021 | 24.10 | 24.52 | 23.13 | 23.41 | 807,619 | -0.79(-3.26%) |
Nov 02, 2021 | 23.31 | 24.21 | 23.11 | 24.20 | 1,849,278 | +0.96(+4.13%) |
Nov 01, 2021 | 23.27 | 23.26 | 23.11 | 23.24 | 1,012,518 | +0.05(+0.22%) |
Oct 29, 2021 | 23.18 | 23.67 | 23.18 | 23.19 | 1,388,750 | -0.04(-0.17%) |
Oct 28, 2021 | 22.89 | 23.79 | 22.83 | 23.23 | 601,185 | +0.50(+2.20%) |
Oct 27, 2021 | 24.08 | 24.23 | 22.65 | 22.73 | 1,195,725 | -1.77(-7.22%) |
Oct 26, 2021 | 24.98 | 24.45 | 24.50 | 1,062,351 | -0.33(-1.33%) | |
Oct 25, 2021 | 23.94 | 24.89 | 23.75 | 24.83 | 807,436 | +0.87(+3.63%) |
Oct 22, 2021 | 23.00 | 24.04 | 22.96 | 23.96 | 1,084,965 | +0.96(+4.17%) |
Oct 21, 2021 | 22.77 | 23.04 | 22.35 | 23.00 | 524,032 | +0.22(+0.97%) |
Oct 20, 2021 | 22.37 | 22.85 | 22.17 | 22.78 | 421,913 | +0.27(+1.20%) |
Oct 19, 2021 | 22.90 | 23.01 | 22.45 | 22.51 | 260,228 | -0.46(-2.00%) |
Oct 18, 2021 | 22.89 | 23.18 | 22.69 | 22.97 | 584,845 | +0.09(+0.39%) |
Oct 15, 2021 | 22.74 | 22.97 | 22.61 | 22.88 | 404,546 | +0.34(+1.51%) |
Oct 14, 2021 | 21.95 | 22.55 | 21.61 | 22.54 | 346,429 | +0.88(+4.06%) |
Oct 13, 2021 | 21.54 | 21.80 | 21.46 | 21.66 | 397,088 | +0.01(+0.05%) |
Oct 12, 2021 | 22.29 | 22.34 | 21.56 | 21.65 | 407,552 | -0.49(-2.21%) |
Oct 11, 2021 | 22.00 | 22.71 | 21.99 | 22.14 | 450,527 | +0.00(+0.00%) |
Oct 08, 2021 | 22.26 | 22.37 | 21.88 | 22.14 | 384,605 | -0.06(-0.27%) |
Oct 07, 2021 | 21.82 | 22.50 | 21.82 | 22.20 | 448,093 | +0.50(+2.30%) |
Oct 06, 2021 | 22.15 | 22.15 | 21.54 | 21.70 | 382,845 | -0.48(-2.16%) |
Oct 05, 2021 | 21.44 | 22.24 | 21.28 | 22.18 | 563,993 | +0.72(+3.36%) |
Oct 04, 2021 | 21.76 | 21.84 | 21.33 | 21.46 | 540,623 | -0.19(-0.88%) |
Oct 01, 2021 | 22.23 | 22.29 | 21.62 | 21.65 | 1,071,910 | -0.59(-2.65%) |
Sep 30, 2021 | 23.33 | 23.43 | 22.22 | 22.24 | 624,571 | -0.92(-3.97%) |
Sep 29, 2021 | 22.44 | 23.39 | 22.24 | 23.16 | 1,169,887 | +0.86(+3.86%) |
Sep 28, 2021 | 22.89 | 23.04 | 21.95 | 22.30 | 1,189,881 | -0.65(-2.83%) |
Sep 27, 2021 | 22.62 | 22.95 | 22.38 | 22.95 | 1,104,011 | +0.31(+1.37%) |
Sep 24, 2021 | 22.71 | 22.89 | 22.46 | 22.64 | 731,043 | -0.17(-0.75%) |
Sep 23, 2021 | 22.83 | 23.18 | 22.61 | 22.81 | 763,406 | +0.21(+0.93%) |
Sep 22, 2021 | 22.45 | 22.89 | 22.08 | 22.60 | 1,257,628 | +0.21(+0.94%) |
Sep 21, 2021 | 21.83 | 22.45 | 21.62 | 22.39 | 1,562,399 | +0.54(+2.47%) |
Sep 20, 2021 | 20.82 | 21.88 | 20.64 | 21.85 | 1,355,326 | +0.46(+2.15%) |
Sep 17, 2021 | 21.51 | 21.77 | 20.88 | 21.39 | 1,111,217 | -0.17(-0.79%) |
Sep 16, 2021 | 20.45 | 21.78 | 20.26 | 21.56 | 1,705,656 | +1.56(+7.80%) |
Sep 15, 2021 | 19.72 | 20.41 | 19.61 | 20.00 | 905,738 | +0.28(+1.42%) |
Sep 14, 2021 | 20.48 | 20.56 | 19.67 | 19.72 | 815,174 | -0.62(-3.05%) |
Sep 13, 2021 | 20.96 | 21.12 | 20.33 | 20.34 | 656,026 | -0.55(-2.63%) |
Sep 10, 2021 | 21.71 | 22.00 | 20.90 | 20.89 | 481,925 | -0.70(-3.24%) |
Sep 09, 2021 | 21.04 | 21.83 | 20.92 | 21.59 | 586,579 | +0.49(+2.32%) |
Sep 08, 2021 | 21.95 | 21.99 | 20.86 | 21.10 | 780,786 | -0.75(-3.43%) |
Sep 07, 2021 | 21.59 | 22.17 | 21.53 | 21.85 | 518,125 | +0.31(+1.44%) |
Sep 03, 2021 | 21.11 | 21.62 | 21.02 | 21.54 | 337,372 | +0.31(+1.46%) |
Sep 02, 2021 | 21.17 | 21.49 | 21.15 | 21.23 | 295,544 | +0.05(+0.24%) |