Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.81 | 19.01 | 17.39 | 18.37 | 699,713 | +0.32(+1.77%) |
Nov 29, 2021 | 18.81 | 20.02 | 17.78 | 18.05 | 298,616 | -0.25(-1.37%) |
Nov 26, 2021 | 17.59 | 18.82 | 17.59 | 18.30 | 110,901 | +0.14(+0.77%) |
Nov 24, 2021 | 18.70 | 18.80 | 17.93 | 18.16 | 78,818 | -0.84(-4.42%) |
Nov 23, 2021 | 19.00 | 20.73 | 18.50 | 19.00 | 72,590 | -0.03(-0.16%) |
Nov 22, 2021 | 20.31 | 21.00 | 18.82 | 19.03 | 30,505 | -1.08(-5.37%) |
Nov 19, 2021 | 19.92 | 20.60 | 19.14 | 20.11 | 27,719 | +0.00(+0.00%) |
Nov 18, 2021 | 20.51 | 20.44 | 19.98 | 20.11 | 57,244 | -0.40(-1.95%) |
Nov 17, 2021 | 21.45 | 21.95 | 20.40 | 20.51 | 22,713 | -0.87(-4.07%) |
Nov 16, 2021 | 21.24 | 22.56 | 20.87 | 21.38 | 58,171 | +0.12(+0.56%) |
Nov 15, 2021 | 22.59 | 22.67 | 21.01 | 21.26 | 77,992 | -0.93(-4.19%) |
Nov 12, 2021 | 22.67 | 23.09 | 22.19 | 22.19 | 32,808 | -0.96(-4.15%) |
Nov 11, 2021 | 23.22 | 23.83 | 22.93 | 23.15 | 60,485 | +0.01(+0.04%) |
Nov 10, 2021 | 24.36 | 23.14 | 41,716 | -0.76(-3.18%) | ||
Nov 09, 2021 | 24.33 | 24.72 | 22.99 | 23.90 | 49,912 | -0.93(-3.75%) |
Nov 08, 2021 | 26.30 | 26.62 | 23.89 | 24.83 | 70,699 | -1.50(-5.70%) |
Nov 05, 2021 | 26.07 | 26.50 | 25.24 | 26.33 | 105,708 | +0.37(+1.43%) |
Nov 04, 2021 | 25.59 | 26.11 | 25.23 | 25.96 | 25,259 | +0.24(+0.93%) |
Nov 03, 2021 | 24.85 | 26.00 | 24.36 | 25.72 | 38,831 | +0.90(+3.63%) |
Nov 02, 2021 | 23.20 | 24.98 | 22.87 | 24.82 | 52,384 | +1.90(+8.29%) |
Nov 01, 2021 | 24.94 | 24.94 | 22.41 | 22.92 | 74,038 | -1.52(-6.22%) |
Oct 29, 2021 | 23.44 | 24.84 | 22.32 | 24.44 | 51,164 | +0.64(+2.69%) |
Oct 28, 2021 | 22.23 | 24.02 | 22.23 | 23.80 | 36,864 | +1.56(+7.01%) |
Oct 27, 2021 | 24.50 | 24.16 | 22.02 | 22.24 | 54,445 | -2.35(-9.56%) |
Oct 26, 2021 | 24.58 | 24.59 | 113,578 | +0.26(+1.07%) | ||
Oct 25, 2021 | 23.74 | 24.46 | 23.14 | 24.33 | 38,132 | +0.62(+2.61%) |
Oct 22, 2021 | 24.01 | 24.66 | 22.88 | 23.71 | 28,022 | -0.09(-0.38%) |
Oct 21, 2021 | 23.32 | 24.03 | 23.23 | 23.80 | 34,460 | +0.21(+0.89%) |
Oct 20, 2021 | 23.33 | 23.84 | 22.40 | 23.59 | 34,673 | +0.35(+1.51%) |
Oct 19, 2021 | 22.68 | 23.37 | 21.68 | 23.24 | 57,502 | +0.95(+4.26%) |
Oct 18, 2021 | 21.02 | 22.91 | 21.02 | 22.29 | 32,674 | +0.14(+0.63%) |
Oct 15, 2021 | 22.81 | 23.44 | 21.59 | 22.15 | 41,097 | -0.25(-1.12%) |
Oct 14, 2021 | 23.08 | 23.16 | 22.09 | 22.40 | 23,762 | -0.57(-2.48%) |
Oct 13, 2021 | 21.61 | 23.00 | 21.55 | 22.97 | 33,114 | +1.51(+7.04%) |
Oct 12, 2021 | 21.21 | 21.82 | 20.87 | 21.46 | 39,673 | +0.36(+1.71%) |
Oct 11, 2021 | 22.12 | 22.12 | 20.68 | 21.10 | 49,108 | -0.93(-4.22%) |
Oct 08, 2021 | 21.77 | 22.69 | 21.77 | 22.03 | 33,495 | +0.38(+1.76%) |
Oct 07, 2021 | 20.69 | 21.98 | 20.36 | 21.65 | 38,095 | +0.94(+4.54%) |
Oct 06, 2021 | 20.58 | 21.75 | 20.21 | 20.71 | 51,875 | -0.15(-0.72%) |
Oct 05, 2021 | 22.85 | 23.87 | 20.40 | 20.86 | 63,721 | -1.99(-8.71%) |
Oct 04, 2021 | 24.00 | 24.81 | 22.68 | 22.85 | 83,993 | -1.74(-7.08%) |
Oct 01, 2021 | 23.87 | 24.65 | 23.14 | 24.59 | 82,333 | +0.86(+3.62%) |
Sep 30, 2021 | 24.02 | 24.21 | 23.00 | 23.73 | 72,647 | -0.12(-0.50%) |
Sep 29, 2021 | 23.81 | 24.08 | 23.00 | 23.85 | 65,045 | +0.20(+0.85%) |
Sep 28, 2021 | 23.88 | 24.96 | 23.27 | 23.65 | 103,185 | -0.80(-3.27%) |
Sep 27, 2021 | 23.37 | 24.78 | 23.37 | 24.45 | 92,022 | +0.84(+3.56%) |
Sep 24, 2021 | 24.33 | 24.33 | 23.10 | 23.61 | 51,381 | -0.73(-3.00%) |
Sep 23, 2021 | 22.32 | 24.99 | 22.16 | 24.34 | 61,265 | +2.34(+10.64%) |
Sep 22, 2021 | 22.25 | 22.43 | 21.84 | 22.00 | 88,995 | -0.01(-0.05%) |
Sep 21, 2021 | 20.75 | 22.19 | 20.75 | 22.01 | 82,524 | +1.46(+7.10%) |
Sep 20, 2021 | 22.96 | 23.69 | 19.84 | 20.55 | 182,647 | -2.65(-11.42%) |
Sep 17, 2021 | 25.11 | 25.99 | 23.00 | 23.20 | 1,526,520 | -2.03(-8.05%) |
Sep 16, 2021 | 24.80 | 25.40 | 24.47 | 25.23 | 168,004 | +0.30(+1.20%) |
Sep 15, 2021 | 24.60 | 26.21 | 24.60 | 24.93 | 109,143 | +0.16(+0.65%) |
Sep 14, 2021 | 23.50 | 25.12 | 23.50 | 24.77 | 107,865 | +1.30(+5.54%) |
Sep 13, 2021 | 25.88 | 25.98 | 23.29 | 23.47 | 100,895 | -2.30(-8.93%) |
Sep 10, 2021 | 25.16 | 26.30 | 24.88 | 25.77 | 126,597 | +0.61(+2.42%) |
Sep 09, 2021 | 25.82 | 26.65 | 25.06 | 25.16 | 80,413 | -1.05(-4.01%) |
Sep 08, 2021 | 25.40 | 26.47 | 24.50 | 26.21 | 66,892 | +1.10(+4.38%) |
Sep 07, 2021 | 27.83 | 28.70 | 24.51 | 25.11 | 119,211 | -2.43(-8.82%) |
Sep 03, 2021 | 27.00 | 27.93 | 26.71 | 27.54 | 191,829 | +0.52(+1.92%) |
Sep 02, 2021 | 28.06 | 28.50 | 26.00 | 27.02 | 112,636 | -0.90(-3.22%) |