Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.67 | 22.75 | 21.81 | 22.17 | 65,547 | -0.66(-2.88%) |
Nov 29, 2021 | 23.51 | 23.51 | 22.69 | 22.82 | 108,437 | -0.42(-1.82%) |
Nov 26, 2021 | 23.08 | 23.34 | 22.60 | 23.25 | 119,342 | -0.67(-2.82%) |
Nov 24, 2021 | 23.68 | 23.92 | 23.42 | 23.92 | 72,253 | +0.24(+1.03%) |
Nov 23, 2021 | 23.44 | 23.78 | 23.37 | 23.68 | 94,853 | +0.33(+1.39%) |
Nov 22, 2021 | 23.17 | 23.57 | 23.17 | 23.35 | 59,808 | +0.24(+1.02%) |
Nov 19, 2021 | 23.53 | 23.54 | 23.07 | 23.12 | 138,355 | -0.67(-2.83%) |
Nov 18, 2021 | 23.89 | 23.81 | 23.73 | 23.79 | 59,142 | -0.09(-0.37%) |
Nov 17, 2021 | 24.15 | 24.40 | 23.86 | 23.88 | 59,297 | -0.43(-1.78%) |
Nov 16, 2021 | 24.36 | 24.45 | 24.13 | 24.31 | 87,776 | +0.01(+0.03%) |
Nov 15, 2021 | 24.40 | 24.52 | 24.28 | 24.30 | 59,050 | -0.01(-0.03%) |
Nov 12, 2021 | 24.45 | 24.53 | 24.17 | 24.31 | 40,966 | -0.06(-0.23%) |
Nov 11, 2021 | 24.01 | 24.52 | 24.01 | 24.37 | 58,970 | +0.38(+1.60%) |
Nov 10, 2021 | 24.33 | 23.98 | 91,075 | -0.35(-1.45%) | ||
Nov 09, 2021 | 24.49 | 24.55 | 24.24 | 24.33 | 77,123 | -0.15(-0.62%) |
Nov 08, 2021 | 24.34 | 24.52 | 24.30 | 24.49 | 126,571 | +0.39(+1.63%) |
Nov 05, 2021 | 24.17 | 24.43 | 24.04 | 24.09 | 89,503 | +0.02(+0.07%) |
Nov 04, 2021 | 24.53 | 24.54 | 23.93 | 24.08 | 64,822 | -0.28(-1.15%) |
Nov 03, 2021 | 24.47 | 24.71 | 24.17 | 24.36 | 96,458 | -0.11(-0.46%) |
Nov 02, 2021 | 24.52 | 24.56 | 24.23 | 24.47 | 84,407 | -0.02(-0.07%) |
Nov 01, 2021 | 23.91 | 24.52 | 23.89 | 24.49 | 123,700 | +0.60(+2.51%) |
Oct 29, 2021 | 24.05 | 24.17 | 23.73 | 23.89 | 272,922 | -0.18(-0.76%) |
Oct 28, 2021 | 23.95 | 24.08 | 23.80 | 24.07 | 130,554 | +0.11(+0.47%) |
Oct 27, 2021 | 24.01 | 24.22 | 23.87 | 23.96 | 72,830 | -0.18(-0.73%) |
Oct 26, 2021 | 24.41 | 24.13 | 46,969 | -0.22(-0.92%) | ||
Oct 25, 2021 | 24.19 | 24.49 | 24.14 | 24.36 | 66,087 | +0.18(+0.76%) |
Oct 22, 2021 | 24.17 | 24.31 | 23.92 | 24.17 | 52,624 | +0.05(+0.20%) |
Oct 21, 2021 | 24.90 | 24.93 | 24.05 | 24.13 | 137,678 | -0.80(-3.21%) |
Oct 20, 2021 | 24.57 | 24.93 | 24.35 | 24.93 | 81,728 | +0.36(+1.47%) |
Oct 19, 2021 | 24.41 | 24.64 | 24.34 | 24.57 | 92,301 | +0.25(+1.02%) |
Oct 18, 2021 | 24.34 | 24.59 | 24.18 | 24.32 | 90,223 | +0.12(+0.50%) |
Oct 15, 2021 | 24.15 | 24.39 | 24.05 | 24.20 | 111,803 | +0.18(+0.77%) |
Oct 14, 2021 | 23.82 | 24.07 | 23.76 | 24.01 | 116,627 | +0.34(+1.42%) |
Oct 13, 2021 | 23.39 | 23.68 | 23.13 | 23.68 | 65,083 | +0.38(+1.61%) |
Oct 12, 2021 | 23.08 | 23.34 | 22.87 | 23.30 | 88,043 | +0.33(+1.43%) |
Oct 11, 2021 | 22.97 | 23.33 | 22.97 | 22.97 | 99,196 | +0.25(+1.09%) |
Oct 08, 2021 | 22.41 | 22.81 | 22.41 | 22.73 | 64,477 | +0.39(+1.76%) |
Oct 07, 2021 | 21.97 | 22.54 | 21.97 | 22.33 | 47,627 | +0.30(+1.34%) |
Oct 06, 2021 | 22.24 | 22.24 | 21.56 | 22.04 | 33,108 | -0.28(-1.26%) |
Oct 05, 2021 | 22.61 | 22.85 | 22.14 | 22.32 | 65,020 | -0.07(-0.32%) |
Oct 04, 2021 | 22.41 | 22.73 | 22.30 | 22.39 | 99,317 | +0.17(+0.76%) |
Oct 01, 2021 | 21.77 | 22.26 | 21.71 | 22.22 | 45,825 | +0.54(+2.47%) |
Sep 30, 2021 | 21.89 | 21.98 | 21.63 | 21.68 | 44,612 | -0.14(-0.66%) |
Sep 29, 2021 | 21.60 | 21.88 | 21.56 | 21.83 | 51,124 | +0.07(+0.33%) |
Sep 28, 2021 | 22.20 | 22.30 | 21.71 | 21.76 | 33,919 | -0.32(-1.45%) |
Sep 27, 2021 | 21.67 | 22.19 | 21.67 | 22.08 | 84,130 | +0.51(+2.37%) |
Sep 24, 2021 | 21.68 | 21.84 | 21.56 | 21.56 | 33,063 | -0.16(-0.74%) |
Sep 23, 2021 | 21.41 | 21.92 | 21.34 | 21.72 | 73,639 | +0.46(+2.18%) |
Sep 22, 2021 | 21.04 | 21.52 | 21.04 | 21.26 | 56,372 | +0.36(+1.72%) |
Sep 21, 2021 | 20.97 | 21.09 | 20.64 | 20.90 | 67,109 | +0.08(+0.38%) |
Sep 20, 2021 | 21.20 | 21.20 | 20.43 | 20.82 | 125,782 | -0.50(-2.36%) |
Sep 17, 2021 | 21.47 | 21.65 | 21.29 | 21.32 | 36,382 | -0.28(-1.30%) |
Sep 16, 2021 | 21.67 | 21.69 | 21.36 | 21.60 | 48,411 | -0.05(-0.22%) |
Sep 15, 2021 | 21.43 | 21.96 | 21.43 | 21.65 | 65,591 | +0.33(+1.54%) |
Sep 14, 2021 | 21.69 | 21.86 | 21.31 | 21.32 | 35,189 | -0.21(-0.97%) |
Sep 13, 2021 | 21.45 | 21.74 | 21.45 | 21.53 | 31,140 | +0.20(+0.94%) |
Sep 10, 2021 | 21.67 | 21.75 | 21.33 | 21.33 | 103,225 | -0.17(-0.78%) |
Sep 09, 2021 | 21.53 | 21.67 | 21.17 | 21.50 | 23,969 | -0.03(-0.15%) |
Sep 08, 2021 | 21.70 | 21.84 | 21.50 | 21.53 | 42,157 | -0.17(-0.77%) |
Sep 07, 2021 | 21.83 | 22.14 | 21.64 | 21.70 | 43,315 | -0.14(-0.66%) |
Sep 03, 2021 | 21.96 | 22.16 | 21.84 | 21.84 | 39,537 | -0.13(-0.58%) |
Sep 02, 2021 | 21.84 | 22.14 | 21.84 | 21.97 | 61,640 | +0.28(+1.29%) |