Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.50 | 23.55 | 22.14 | 22.20 | 414,416 | -1.90(-7.88%) |
Nov 29, 2021 | 24.36 | 24.73 | 23.94 | 24.10 | 348,880 | +0.04(+0.17%) |
Nov 26, 2021 | 24.02 | 24.44 | 23.55 | 24.06 | 192,414 | -0.86(-3.45%) |
Nov 24, 2021 | 24.75 | 25.38 | 24.14 | 24.92 | 191,218 | -0.24(-0.95%) |
Nov 23, 2021 | 25.19 | 26.12 | 25.09 | 25.16 | 162,775 | -0.27(-1.06%) |
Nov 22, 2021 | 25.50 | 26.36 | 25.04 | 25.43 | 298,944 | +0.17(+0.67%) |
Nov 19, 2021 | 25.40 | 25.49 | 24.75 | 25.26 | 168,915 | -0.39(-1.52%) |
Nov 18, 2021 | 24.98 | 25.68 | 24.82 | 25.65 | 209,393 | +0.57(+2.27%) |
Nov 17, 2021 | 25.39 | 25.39 | 24.84 | 25.08 | 142,541 | -0.15(-0.59%) |
Nov 16, 2021 | 25.47 | 25.73 | 25.18 | 25.23 | 145,352 | -0.52(-2.02%) |
Nov 15, 2021 | 26.40 | 26.40 | 25.62 | 25.75 | 117,088 | -0.52(-1.98%) |
Nov 12, 2021 | 26.60 | 26.76 | 26.11 | 26.27 | 77,388 | -0.27(-1.02%) |
Nov 11, 2021 | 26.16 | 26.64 | 26.16 | 26.54 | 131,475 | +0.41(+1.57%) |
Nov 10, 2021 | 26.30 | 25.96 | 26.13 | 183,611 | -0.26(-0.99%) | |
Nov 09, 2021 | 26.35 | 27.10 | 26.09 | 26.39 | 234,154 | -0.54(-2.01%) |
Nov 08, 2021 | 26.68 | 27.42 | 26.47 | 26.93 | 301,067 | +1.33(+5.20%) |
Nov 05, 2021 | 25.55 | 26.19 | 25.35 | 25.60 | 214,841 | +0.40(+1.59%) |
Nov 04, 2021 | 26.28 | 26.70 | 24.89 | 25.20 | 317,463 | -1.38(-5.19%) |
Nov 03, 2021 | 25.38 | 26.69 | 25.26 | 26.58 | 252,129 | +0.99(+3.87%) |
Nov 02, 2021 | 25.38 | 25.66 | 24.89 | 25.59 | 260,596 | +0.28(+1.11%) |
Nov 01, 2021 | 23.42 | 25.43 | 23.39 | 25.31 | 302,616 | +1.92(+8.21%) |
Oct 29, 2021 | 23.03 | 23.77 | 23.03 | 23.39 | 254,653 | +0.28(+1.21%) |
Oct 28, 2021 | 23.45 | 23.82 | 22.89 | 23.11 | 393,635 | -0.09(-0.39%) |
Oct 27, 2021 | 23.76 | 23.82 | 22.26 | 23.20 | 663,019 | -1.04(-4.29%) |
Oct 26, 2021 | 29.95 | 24.00 | 24.24 | 1,350,875 | -6.80(-21.91%) | |
Oct 25, 2021 | 30.52 | 31.69 | 29.84 | 31.04 | 312,868 | +0.74(+2.44%) |
Oct 22, 2021 | 29.64 | 30.44 | 29.64 | 30.30 | 232,026 | +0.82(+2.78%) |
Oct 21, 2021 | 29.33 | 29.94 | 29.21 | 29.48 | 140,522 | +0.27(+0.92%) |
Oct 20, 2021 | 28.47 | 29.35 | 28.47 | 29.21 | 133,684 | +0.70(+2.46%) |
Oct 19, 2021 | 28.33 | 28.84 | 28.26 | 28.51 | 134,126 | +0.23(+0.81%) |
Oct 18, 2021 | 27.48 | 28.57 | 27.41 | 28.28 | 147,747 | +0.80(+2.91%) |
Oct 15, 2021 | 28.25 | 28.25 | 27.45 | 27.48 | 105,695 | -0.14(-0.51%) |
Oct 14, 2021 | 27.26 | 27.82 | 26.90 | 27.62 | 131,881 | +0.78(+2.91%) |
Oct 13, 2021 | 27.24 | 27.34 | 26.46 | 26.84 | 125,097 | -0.44(-1.61%) |
Oct 12, 2021 | 27.75 | 27.97 | 27.23 | 27.28 | 149,384 | -0.34(-1.23%) |
Oct 11, 2021 | 27.99 | 28.21 | 27.62 | 27.62 | 69,755 | -0.33(-1.18%) |
Oct 08, 2021 | 28.27 | 28.30 | 27.86 | 27.95 | 92,200 | -0.25(-0.89%) |
Oct 07, 2021 | 27.71 | 28.23 | 27.66 | 28.20 | 147,383 | +0.66(+2.40%) |
Oct 06, 2021 | 27.54 | 27.67 | 27.08 | 27.54 | 138,433 | -0.38(-1.36%) |
Oct 05, 2021 | 27.67 | 28.23 | 27.38 | 27.92 | 182,714 | +0.32(+1.16%) |
Oct 04, 2021 | 27.99 | 28.31 | 27.47 | 27.60 | 146,802 | -0.50(-1.78%) |
Oct 01, 2021 | 27.60 | 28.56 | 27.58 | 28.10 | 160,484 | +0.56(+2.03%) |
Sep 30, 2021 | 28.53 | 28.53 | 27.43 | 27.54 | 141,103 | -0.95(-3.33%) |
Sep 29, 2021 | 28.32 | 29.00 | 27.92 | 28.49 | 158,163 | +0.38(+1.35%) |
Sep 28, 2021 | 28.85 | 29.14 | 28.10 | 28.11 | 141,528 | -0.74(-2.56%) |
Sep 27, 2021 | 27.76 | 29.32 | 27.52 | 28.85 | 168,107 | +1.33(+4.83%) |
Sep 24, 2021 | 27.44 | 27.87 | 27.33 | 27.52 | 133,151 | -0.28(-1.01%) |
Sep 23, 2021 | 27.72 | 28.71 | 27.65 | 27.80 | 175,629 | +0.30(+1.09%) |
Sep 22, 2021 | 26.94 | 27.68 | 26.78 | 27.50 | 166,007 | +0.82(+3.07%) |
Sep 21, 2021 | 26.77 | 26.95 | 26.20 | 26.68 | 222,055 | +0.04(+0.15%) |
Sep 20, 2021 | 26.33 | 26.69 | 25.93 | 26.64 | 244,342 | -0.29(-1.08%) |
Sep 17, 2021 | 26.49 | 27.21 | 26.18 | 26.93 | 990,199 | +0.53(+2.01%) |
Sep 16, 2021 | 26.24 | 26.61 | 26.00 | 26.40 | 188,645 | +0.24(+0.92%) |
Sep 15, 2021 | 25.70 | 26.29 | 25.56 | 26.16 | 227,167 | +0.30(+1.16%) |
Sep 14, 2021 | 26.66 | 26.97 | 25.69 | 25.86 | 219,196 | -0.71(-2.67%) |
Sep 13, 2021 | 26.31 | 26.68 | 25.93 | 26.57 | 196,577 | +0.34(+1.30%) |
Sep 10, 2021 | 27.07 | 27.16 | 26.14 | 26.23 | 180,484 | -0.46(-1.72%) |
Sep 09, 2021 | 26.14 | 27.09 | 26.14 | 26.69 | 165,411 | +0.35(+1.33%) |
Sep 08, 2021 | 26.34 | 26.62 | 26.05 | 26.34 | 186,861 | -0.08(-0.30%) |
Sep 07, 2021 | 26.60 | 26.97 | 26.35 | 26.42 | 187,502 | -0.43(-1.60%) |
Sep 03, 2021 | 26.76 | 26.87 | 26.31 | 26.85 | 184,340 | +0.30(+1.13%) |
Sep 02, 2021 | 27.24 | 27.24 | 26.31 | 26.55 | 181,998 | -0.35(-1.30%) |