Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.71 | 22.86 | 22.49 | 22.74 | 390,796 | -0.25(-1.09%) |
Nov 29, 2021 | 23.26 | 23.37 | 22.88 | 22.99 | 580,629 | +0.34(+1.48%) |
Nov 26, 2021 | 22.74 | 22.75 | 22.44 | 22.65 | 470,654 | -1.34(-5.57%) |
Nov 24, 2021 | 23.72 | 24.04 | 23.71 | 23.99 | 168,819 | -0.23(-0.96%) |
Nov 23, 2021 | 24.00 | 24.22 | 23.99 | 24.22 | 330,088 | +0.37(+1.55%) |
Nov 22, 2021 | 23.53 | 23.99 | 23.53 | 23.85 | 247,132 | +0.17(+0.73%) |
Nov 19, 2021 | 23.88 | 23.97 | 23.60 | 23.68 | 284,942 | -0.64(-2.62%) |
Nov 18, 2021 | 24.18 | 24.40 | 24.31 | 24.31 | 652,830 | -0.10(-0.42%) |
Nov 17, 2021 | 24.53 | 24.68 | 24.38 | 24.42 | 438,347 | -0.22(-0.87%) |
Nov 16, 2021 | 24.73 | 24.80 | 24.61 | 24.63 | 670,995 | +0.02(+0.07%) |
Nov 15, 2021 | 24.69 | 24.76 | 24.59 | 24.62 | 327,670 | -0.09(-0.35%) |
Nov 12, 2021 | 24.64 | 24.75 | 24.59 | 24.70 | 209,290 | -0.17(-0.69%) |
Nov 11, 2021 | 24.96 | 25.06 | 24.83 | 24.87 | 277,356 | -0.09(-0.35%) |
Nov 10, 2021 | 25.42 | 24.96 | 400,208 | -0.39(-1.53%) | ||
Nov 09, 2021 | 25.34 | 25.39 | 25.10 | 25.35 | 344,211 | +0.04(+0.17%) |
Nov 08, 2021 | 25.18 | 25.44 | 25.18 | 25.31 | 199,201 | +0.11(+0.44%) |
Nov 05, 2021 | 25.27 | 25.33 | 25.08 | 25.19 | 264,567 | +0.20(+0.79%) |
Nov 04, 2021 | 25.12 | 25.18 | 24.86 | 25.00 | 266,351 | +0.27(+1.08%) |
Nov 03, 2021 | 24.62 | 24.77 | 24.55 | 24.73 | 374,223 | -0.27(-1.07%) |
Nov 02, 2021 | 25.06 | 25.19 | 24.93 | 25.00 | 449,693 | -0.59(-2.32%) |
Nov 01, 2021 | 25.35 | 25.64 | 25.29 | 25.59 | 367,527 | +0.78(+3.16%) |
Oct 29, 2021 | 24.89 | 25.02 | 24.64 | 24.81 | 419,728 | +0.11(+0.45%) |
Oct 28, 2021 | 24.42 | 24.69 | 24.34 | 24.69 | 289,462 | +0.27(+1.09%) |
Oct 27, 2021 | 24.64 | 24.69 | 24.35 | 24.43 | 819,227 | -0.20(-0.80%) |
Oct 26, 2021 | 24.78 | 24.62 | 151,481 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.55 | 24.70 | 24.53 | 24.62 | 250,814 | +0.29(+1.20%) |
Oct 22, 2021 | 24.26 | 24.38 | 24.16 | 24.33 | 136,659 | -0.02(-0.07%) |
Oct 21, 2021 | 24.60 | 24.62 | 24.24 | 24.35 | 240,513 | -0.45(-1.81%) |
Oct 20, 2021 | 24.50 | 24.82 | 24.48 | 24.80 | 348,657 | +0.32(+1.30%) |
Oct 19, 2021 | 24.55 | 24.57 | 24.41 | 24.48 | 318,013 | +0.02(+0.07%) |
Oct 18, 2021 | 24.55 | 24.61 | 24.41 | 24.46 | 455,060 | +0.03(+0.14%) |
Oct 15, 2021 | 24.30 | 24.56 | 24.25 | 24.43 | 310,085 | +0.36(+1.50%) |
Oct 14, 2021 | 24.12 | 24.14 | 23.96 | 24.06 | 401,976 | +0.34(+1.42%) |
Oct 13, 2021 | 23.54 | 23.76 | 23.47 | 23.73 | 2,301,470 | +0.00(+0.00%) |
Oct 12, 2021 | 23.87 | 23.93 | 23.73 | 23.73 | 512,461 | -0.06(-0.25%) |
Oct 11, 2021 | 23.79 | 23.99 | 23.67 | 23.79 | 812,585 | +0.13(+0.55%) |
Oct 08, 2021 | 23.60 | 23.75 | 23.55 | 23.66 | 300,951 | +0.51(+2.20%) |
Oct 07, 2021 | 23.04 | 23.24 | 22.99 | 23.15 | 1,401,508 | -0.20(-0.85%) |
Oct 06, 2021 | 23.34 | 23.42 | 23.19 | 23.35 | 359,056 | -0.36(-1.53%) |
Oct 05, 2021 | 23.56 | 23.82 | 23.50 | 23.71 | 742,045 | +0.35(+1.51%) |
Oct 04, 2021 | 23.32 | 23.61 | 23.26 | 23.36 | 388,452 | +0.22(+0.97%) |
Oct 01, 2021 | 22.97 | 23.16 | 22.88 | 23.13 | 662,371 | +0.09(+0.37%) |
Sep 30, 2021 | 22.97 | 23.16 | 22.81 | 23.05 | 262,425 | +0.22(+0.98%) |
Sep 29, 2021 | 22.82 | 22.88 | 22.63 | 22.82 | 296,977 | +0.10(+0.46%) |
Sep 28, 2021 | 23.00 | 23.06 | 22.63 | 22.72 | 328,648 | +0.10(+0.46%) |
Sep 27, 2021 | 22.51 | 22.65 | 22.51 | 22.62 | 787,744 | +0.47(+2.14%) |
Sep 24, 2021 | 21.96 | 22.19 | 21.96 | 22.14 | 595,549 | -0.05(-0.23%) |
Sep 23, 2021 | 21.94 | 22.21 | 21.88 | 22.19 | 492,591 | +0.25(+1.14%) |
Sep 22, 2021 | 21.95 | 22.17 | 21.89 | 21.95 | 187,521 | +0.48(+2.25%) |
Sep 21, 2021 | 21.51 | 21.57 | 21.33 | 21.46 | 455,390 | +0.38(+1.80%) |
Sep 20, 2021 | 21.04 | 21.08 | 20.82 | 21.08 | 388,117 | -0.08(-0.37%) |
Sep 17, 2021 | 21.51 | 21.59 | 21.14 | 21.16 | 419,796 | -0.29(-1.35%) |
Sep 16, 2021 | 21.69 | 21.69 | 21.40 | 21.45 | 279,122 | -0.20(-0.92%) |
Sep 15, 2021 | 21.48 | 21.65 | 21.40 | 21.65 | 257,378 | +0.39(+1.83%) |
Sep 14, 2021 | 21.53 | 21.53 | 21.18 | 21.26 | 250,199 | +0.06(+0.27%) |
Sep 13, 2021 | 21.00 | 21.20 | 21.00 | 21.20 | 207,168 | +0.62(+3.02%) |
Sep 10, 2021 | 20.74 | 20.76 | 20.57 | 20.58 | 139,411 | -0.08(-0.40%) |
Sep 09, 2021 | 20.65 | 20.79 | 20.51 | 20.67 | 237,244 | +0.03(+0.16%) |
Sep 08, 2021 | 20.80 | 20.87 | 20.59 | 20.63 | 183,608 | -0.13(-0.64%) |
Sep 07, 2021 | 20.69 | 20.82 | 20.67 | 20.76 | 86,768 | -0.02(-0.08%) |
Sep 03, 2021 | 20.81 | 20.82 | 20.67 | 20.78 | 93,442 | -0.15(-0.71%) |
Sep 02, 2021 | 20.72 | 20.95 | 20.72 | 20.93 | 157,383 | +0.31(+1.53%) |