Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.35 | 20.76 | 19.58 | 20.14 | 17,069 | -0.37(-1.80%) |
Nov 29, 2021 | 20.87 | 21.18 | 19.97 | 20.50 | 28,341 | -0.26(-1.25%) |
Nov 26, 2021 | 20.13 | 21.61 | 19.28 | 20.76 | 32,862 | +0.00(+0.00%) |
Nov 24, 2021 | 20.34 | 20.82 | 18.67 | 20.76 | 30,007 | +0.92(+4.66%) |
Nov 23, 2021 | 19.92 | 20.77 | 19.72 | 19.84 | 18,818 | -0.41(-2.01%) |
Nov 22, 2021 | 21.53 | 21.55 | 19.54 | 20.25 | 39,402 | -1.22(-5.67%) |
Nov 19, 2021 | 20.76 | 22.03 | 20.76 | 21.46 | 24,852 | +0.28(+1.30%) |
Nov 18, 2021 | 22.03 | 21.14 | 20.79 | 21.19 | 46,316 | -0.79(-3.61%) |
Nov 17, 2021 | 22.46 | 22.98 | 21.83 | 21.98 | 27,253 | -0.58(-2.59%) |
Nov 16, 2021 | 23.35 | 23.35 | 22.25 | 22.56 | 38,211 | -0.89(-3.79%) |
Nov 15, 2021 | 23.73 | 24.14 | 23.31 | 23.45 | 25,039 | -0.27(-1.14%) |
Nov 12, 2021 | 24.06 | 24.36 | 23.36 | 23.72 | 27,002 | -0.00(-0.02%) |
Nov 11, 2021 | 23.48 | 24.11 | 23.43 | 23.73 | 23,219 | +0.32(+1.36%) |
Nov 10, 2021 | 24.58 | 23.41 | 66,211 | -1.46(-5.88%) | ||
Nov 09, 2021 | 25.46 | 25.72 | 24.79 | 24.87 | 29,421 | -0.84(-3.28%) |
Nov 08, 2021 | 25.53 | 26.32 | 24.65 | 25.72 | 55,342 | -0.13(-0.49%) |
Nov 05, 2021 | 27.54 | 28.36 | 25.42 | 25.84 | 59,630 | -2.76(-9.64%) |
Nov 04, 2021 | 26.14 | 28.73 | 25.78 | 28.60 | 69,221 | +2.46(+9.42%) |
Nov 03, 2021 | 25.42 | 26.27 | 25.21 | 26.14 | 22,934 | +0.50(+1.97%) |
Nov 02, 2021 | 26.04 | 26.27 | 25.39 | 25.64 | 29,730 | -0.19(-0.74%) |
Nov 01, 2021 | 24.97 | 26.06 | 25.23 | 25.83 | 30,119 | +0.72(+2.87%) |
Oct 29, 2021 | 25.42 | 25.85 | 24.84 | 25.11 | 21,985 | -0.22(-0.87%) |
Oct 28, 2021 | 24.58 | 26.27 | 24.58 | 25.33 | 25,060 | +0.37(+1.49%) |
Oct 27, 2021 | 25.67 | 26.22 | 24.89 | 24.95 | 31,223 | -1.06(-4.06%) |
Oct 26, 2021 | 25.42 | 26.47 | 26.01 | 56,251 | +1.06(+4.23%) | |
Oct 25, 2021 | 24.97 | 25.75 | 24.58 | 24.95 | 39,478 | +0.08(+0.34%) |
Oct 22, 2021 | 25.42 | 24.06 | 24.87 | 49,668 | -0.92(-3.55%) | |
Oct 21, 2021 | 25.87 | 26.27 | 25.42 | 25.78 | 24,253 | -0.31(-1.17%) |
Oct 20, 2021 | 26.24 | 26.27 | 25.85 | 26.09 | 14,752 | -0.13(-0.48%) |
Oct 19, 2021 | 25.81 | 26.27 | 25.00 | 26.22 | 25,008 | +0.58(+2.25%) |
Oct 18, 2021 | 25.95 | 25.95 | 25.31 | 25.64 | 27,949 | +0.03(+0.13%) |
Oct 15, 2021 | 26.27 | 26.27 | 25.56 | 25.61 | 29,440 | -0.68(-2.58%) |
Oct 14, 2021 | 26.27 | 26.69 | 25.87 | 26.28 | 16,413 | -0.07(-0.27%) |
Oct 13, 2021 | 25.85 | 26.66 | 25.57 | 26.36 | 25,837 | +0.51(+1.97%) |
Oct 12, 2021 | 26.27 | 26.68 | 25.04 | 25.85 | 22,479 | -0.04(-0.16%) |
Oct 11, 2021 | 25.85 | 27.11 | 25.68 | 25.89 | 25,092 | +0.21(+0.82%) |
Oct 08, 2021 | 25.61 | 26.90 | 25.00 | 25.68 | 43,223 | -0.22(-0.83%) |
Oct 07, 2021 | 26.27 | 26.48 | 25.42 | 25.89 | 52,880 | -0.10(-0.37%) |
Oct 06, 2021 | 28.81 | 28.81 | 24.44 | 25.99 | 116,584 | -2.23(-7.90%) |
Oct 05, 2021 | 30.93 | 31.64 | 27.55 | 28.22 | 135,687 | -3.98(-12.37%) |
Oct 04, 2021 | 30.93 | 33.90 | 30.08 | 32.20 | 118,306 | -0.42(-1.30%) |
Oct 01, 2021 | 35.59 | 41.31 | 31.90 | 32.63 | 766,604 | +0.85(+2.67%) |
Sep 30, 2021 | 25.42 | 33.90 | 25.00 | 31.78 | 363,483 | +6.48(+25.63%) |
Sep 29, 2021 | 27.00 | 27.11 | 25.12 | 25.30 | 30,084 | -1.63(-6.06%) |
Sep 28, 2021 | 26.69 | 27.12 | 25.96 | 26.93 | 22,095 | +0.14(+0.51%) |
Sep 27, 2021 | 25.67 | 27.28 | 25.67 | 26.79 | 15,159 | +1.26(+4.93%) |
Sep 24, 2021 | 26.69 | 27.03 | 25.49 | 25.53 | 11,871 | -0.97(-3.68%) |
Sep 23, 2021 | 25.85 | 26.51 | 25.64 | 26.51 | 12,303 | +0.61(+2.37%) |
Sep 22, 2021 | 25.42 | 26.52 | 25.21 | 25.89 | 13,554 | -0.04(-0.15%) |
Sep 21, 2021 | 25.42 | 26.10 | 25.10 | 25.93 | 17,020 | +0.85(+3.38%) |
Sep 20, 2021 | 25.42 | 26.27 | 25.03 | 25.08 | 21,071 | -1.37(-5.19%) |
Sep 17, 2021 | 25.42 | 26.53 | 25.08 | 26.46 | 18,386 | +0.43(+1.64%) |
Sep 16, 2021 | 26.27 | 26.78 | 24.62 | 26.03 | 68,236 | -0.19(-0.73%) |
Sep 15, 2021 | 26.74 | 27.11 | 25.44 | 26.22 | 29,338 | -0.84(-3.12%) |
Sep 14, 2021 | 28.52 | 28.69 | 26.69 | 27.06 | 30,251 | -1.62(-5.66%) |
Sep 13, 2021 | 28.39 | 29.22 | 27.25 | 28.69 | 44,585 | -1.40(-4.65%) |
Sep 10, 2021 | 30.32 | 31.44 | 29.87 | 30.08 | 34,189 | -0.23(-0.77%) |
Sep 09, 2021 | 29.66 | 31.78 | 29.33 | 30.32 | 17,742 | +0.94(+3.22%) |
Sep 08, 2021 | 29.66 | 30.04 | 29.24 | 29.37 | 11,637 | -0.63(-2.09%) |
Sep 07, 2021 | 30.33 | 30.85 | 29.67 | 30.00 | 14,307 | -0.85(-2.75%) |
Sep 03, 2021 | 31.33 | 31.33 | 30.72 | 30.85 | 9,233 | -0.59(-1.87%) |
Sep 02, 2021 | 31.36 | 31.45 | 30.71 | 31.44 | 14,299 | +0.51(+1.66%) |