Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.35 | 22.49 | 22.13 | 22.38 | 397,121 | -0.25(-1.09%) |
Nov 29, 2021 | 22.89 | 22.99 | 22.52 | 22.62 | 590,026 | +0.33(+1.48%) |
Nov 26, 2021 | 22.38 | 22.38 | 22.09 | 22.29 | 478,272 | -1.31(-5.57%) |
Nov 24, 2021 | 23.34 | 23.66 | 23.33 | 23.61 | 171,551 | -0.23(-0.96%) |
Nov 23, 2021 | 23.62 | 23.83 | 23.61 | 23.83 | 335,430 | +0.36(+1.55%) |
Nov 22, 2021 | 23.16 | 23.61 | 23.16 | 23.47 | 251,132 | +0.17(+0.73%) |
Nov 19, 2021 | 23.50 | 23.59 | 23.22 | 23.30 | 289,554 | -0.63(-2.62%) |
Nov 18, 2021 | 23.79 | 24.01 | 23.92 | 23.93 | 663,396 | -0.10(-0.42%) |
Nov 17, 2021 | 24.14 | 24.28 | 24.00 | 24.03 | 445,441 | -0.21(-0.87%) |
Nov 16, 2021 | 24.33 | 24.40 | 24.22 | 24.24 | 681,855 | +0.02(+0.07%) |
Nov 15, 2021 | 24.30 | 24.37 | 24.20 | 24.22 | 332,973 | -0.08(-0.35%) |
Nov 12, 2021 | 24.25 | 24.35 | 24.20 | 24.31 | 212,677 | -0.17(-0.69%) |
Nov 11, 2021 | 24.56 | 24.66 | 24.44 | 24.48 | 281,845 | -0.08(-0.35%) |
Nov 10, 2021 | 25.01 | 24.56 | 406,685 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.94 | 24.98 | 24.70 | 24.94 | 349,782 | +0.04(+0.17%) |
Nov 08, 2021 | 24.78 | 25.04 | 24.78 | 24.90 | 202,425 | +0.11(+0.44%) |
Nov 05, 2021 | 24.87 | 24.93 | 24.68 | 24.79 | 268,849 | +0.20(+0.79%) |
Nov 04, 2021 | 24.72 | 24.78 | 24.46 | 24.60 | 270,662 | +0.26(+1.08%) |
Nov 03, 2021 | 24.23 | 24.38 | 24.16 | 24.33 | 380,280 | -0.26(-1.07%) |
Nov 02, 2021 | 24.66 | 24.79 | 24.53 | 24.60 | 456,971 | -0.58(-2.32%) |
Nov 01, 2021 | 24.94 | 25.23 | 24.89 | 25.18 | 373,475 | +0.77(+3.16%) |
Oct 29, 2021 | 24.50 | 24.62 | 24.25 | 24.41 | 426,521 | +0.11(+0.45%) |
Oct 28, 2021 | 24.03 | 24.30 | 23.95 | 24.30 | 294,146 | +0.26(+1.09%) |
Oct 27, 2021 | 24.25 | 24.30 | 23.96 | 24.04 | 832,486 | -0.19(-0.80%) |
Oct 26, 2021 | 24.39 | 24.23 | 153,933 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.16 | 24.31 | 24.14 | 24.23 | 254,873 | +0.29(+1.20%) |
Oct 22, 2021 | 23.88 | 24.00 | 23.77 | 23.94 | 138,871 | -0.02(-0.07%) |
Oct 21, 2021 | 24.21 | 24.23 | 23.85 | 23.96 | 244,406 | -0.44(-1.81%) |
Oct 20, 2021 | 24.11 | 24.43 | 24.09 | 24.40 | 354,300 | +0.31(+1.30%) |
Oct 19, 2021 | 24.16 | 24.18 | 24.03 | 24.09 | 323,160 | +0.02(+0.07%) |
Oct 18, 2021 | 24.16 | 24.22 | 24.02 | 24.07 | 462,425 | +0.03(+0.14%) |
Oct 15, 2021 | 23.91 | 24.16 | 23.87 | 24.04 | 315,103 | +0.36(+1.50%) |
Oct 14, 2021 | 23.73 | 23.76 | 23.58 | 23.68 | 408,482 | +0.33(+1.42%) |
Oct 13, 2021 | 23.16 | 23.38 | 23.10 | 23.35 | 2,338,718 | +0.00(+0.00%) |
Oct 12, 2021 | 23.49 | 23.55 | 23.35 | 23.35 | 520,755 | -0.06(-0.25%) |
Oct 11, 2021 | 23.41 | 23.61 | 23.29 | 23.41 | 825,736 | +0.13(+0.55%) |
Oct 08, 2021 | 23.22 | 23.38 | 23.18 | 23.28 | 305,821 | +0.50(+2.20%) |
Oct 07, 2021 | 22.67 | 22.87 | 22.63 | 22.78 | 1,424,190 | -0.20(-0.85%) |
Oct 06, 2021 | 22.97 | 23.05 | 22.82 | 22.98 | 364,867 | -0.36(-1.53%) |
Oct 05, 2021 | 23.18 | 23.44 | 23.13 | 23.33 | 754,055 | +0.35(+1.51%) |
Oct 04, 2021 | 22.95 | 23.23 | 22.89 | 22.99 | 394,738 | +0.22(+0.97%) |
Oct 01, 2021 | 22.60 | 22.79 | 22.52 | 22.77 | 673,090 | +0.08(+0.37%) |
Sep 30, 2021 | 22.60 | 22.79 | 22.44 | 22.68 | 266,672 | +0.22(+0.98%) |
Sep 29, 2021 | 22.45 | 22.51 | 22.27 | 22.46 | 301,783 | +0.10(+0.45%) |
Sep 28, 2021 | 22.64 | 22.69 | 22.27 | 22.36 | 333,967 | +0.10(+0.46%) |
Sep 27, 2021 | 22.16 | 22.29 | 22.16 | 22.26 | 800,493 | +0.47(+2.14%) |
Sep 24, 2021 | 21.61 | 21.83 | 21.61 | 21.79 | 605,187 | -0.05(-0.23%) |
Sep 23, 2021 | 21.59 | 21.86 | 21.54 | 21.84 | 500,564 | +0.25(+1.14%) |
Sep 22, 2021 | 21.60 | 21.82 | 21.54 | 21.60 | 190,556 | +0.47(+2.25%) |
Sep 21, 2021 | 21.17 | 21.23 | 20.99 | 21.12 | 462,760 | +0.37(+1.80%) |
Sep 20, 2021 | 20.71 | 20.75 | 20.48 | 20.75 | 394,399 | -0.06(-0.29%) |
Sep 17, 2021 | 21.15 | 21.22 | 20.78 | 20.81 | 426,944 | -0.28(-1.35%) |
Sep 16, 2021 | 21.33 | 21.33 | 21.04 | 21.09 | 283,874 | -0.20(-0.92%) |
Sep 15, 2021 | 21.12 | 21.29 | 21.04 | 21.29 | 261,761 | +0.38(+1.83%) |
Sep 14, 2021 | 21.17 | 21.17 | 20.83 | 20.91 | 254,459 | +0.06(+0.27%) |
Sep 13, 2021 | 20.64 | 20.85 | 20.64 | 20.85 | 210,696 | +0.61(+3.02%) |
Sep 10, 2021 | 20.39 | 20.41 | 20.23 | 20.24 | 141,785 | -0.08(-0.40%) |
Sep 09, 2021 | 20.30 | 20.44 | 20.16 | 20.32 | 241,284 | +0.03(+0.16%) |
Sep 08, 2021 | 20.45 | 20.52 | 20.25 | 20.29 | 186,735 | -0.13(-0.64%) |
Sep 07, 2021 | 20.34 | 20.47 | 20.32 | 20.42 | 88,245 | -0.02(-0.08%) |
Sep 03, 2021 | 20.47 | 20.47 | 20.32 | 20.43 | 95,034 | -0.15(-0.71%) |
Sep 02, 2021 | 20.38 | 20.60 | 20.38 | 20.58 | 160,063 | +0.31(+1.53%) |