Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.62 | 19.80 | 18.95 | 19.14 | 1,607,288 | -0.64(-3.24%) |
Nov 29, 2021 | 20.04 | 20.43 | 19.73 | 19.78 | 605,590 | -0.18(-0.90%) |
Nov 26, 2021 | 20.28 | 20.53 | 19.73 | 19.96 | 302,996 | -0.52(-2.54%) |
Nov 24, 2021 | 20.24 | 20.51 | 20.02 | 20.48 | 304,355 | +0.16(+0.79%) |
Nov 23, 2021 | 20.57 | 20.65 | 20.10 | 20.32 | 814,044 | -0.31(-1.50%) |
Nov 22, 2021 | 20.43 | 20.89 | 20.24 | 20.63 | 1,154,076 | +0.36(+1.78%) |
Nov 19, 2021 | 20.73 | 21.03 | 19.98 | 20.27 | 648,441 | -0.34(-1.65%) |
Nov 18, 2021 | 20.55 | 20.80 | 20.51 | 20.61 | 604,393 | +0.14(+0.68%) |
Nov 17, 2021 | 20.52 | 20.69 | 20.43 | 20.47 | 255,771 | -0.16(-0.78%) |
Nov 16, 2021 | 20.48 | 20.98 | 20.37 | 20.63 | 378,600 | +0.13(+0.63%) |
Nov 15, 2021 | 20.67 | 20.93 | 20.40 | 20.50 | 462,365 | -0.24(-1.16%) |
Nov 12, 2021 | 20.57 | 20.97 | 20.56 | 20.74 | 568,583 | +0.21(+1.02%) |
Nov 11, 2021 | 19.98 | 20.62 | 19.93 | 20.53 | 728,845 | +0.56(+2.80%) |
Nov 10, 2021 | 19.86 | 19.97 | 409,538 | +0.03(+0.15%) | ||
Nov 09, 2021 | 20.02 | 20.41 | 19.88 | 19.94 | 569,644 | -0.27(-1.34%) |
Nov 08, 2021 | 20.15 | 20.64 | 20.03 | 20.21 | 598,080 | +0.40(+2.02%) |
Nov 05, 2021 | 19.70 | 19.96 | 19.21 | 19.81 | 823,718 | +0.32(+1.64%) |
Nov 04, 2021 | 21.00 | 21.00 | 19.06 | 19.49 | 1,154,122 | +0.90(+4.84%) |
Nov 03, 2021 | 18.72 | 18.82 | 17.94 | 18.59 | 1,135,454 | -0.21(-1.12%) |
Nov 02, 2021 | 19.45 | 19.47 | 18.78 | 18.80 | 588,181 | -0.67(-3.44%) |
Nov 01, 2021 | 19.76 | 19.95 | 19.45 | 19.47 | 578,462 | -0.30(-1.52%) |
Oct 29, 2021 | 19.43 | 19.81 | 19.27 | 19.77 | 730,989 | +0.23(+1.18%) |
Oct 28, 2021 | 19.09 | 19.70 | 19.54 | 559,375 | +0.47(+2.46%) | |
Oct 27, 2021 | 19.31 | 19.40 | 18.76 | 19.07 | 560,246 | -0.35(-1.80%) |
Oct 26, 2021 | 19.10 | 19.47 | 19.42 | 655,758 | +0.36(+1.89%) | |
Oct 25, 2021 | 19.59 | 19.66 | 19.05 | 19.06 | 428,500 | -0.56(-2.85%) |
Oct 22, 2021 | 19.83 | 19.98 | 19.46 | 19.62 | 467,831 | -0.22(-1.11%) |
Oct 21, 2021 | 20.09 | 20.12 | 19.83 | 19.84 | 398,977 | -0.20(-1.00%) |
Oct 20, 2021 | 20.34 | 20.34 | 19.88 | 20.04 | 561,578 | -0.06(-0.30%) |
Oct 19, 2021 | 19.63 | 20.25 | 19.57 | 20.10 | 869,116 | +0.44(+2.24%) |
Oct 18, 2021 | 19.67 | 19.93 | 19.32 | 19.66 | 519,926 | -0.02(-0.10%) |
Oct 15, 2021 | 20.01 | 20.01 | 19.59 | 19.68 | 426,955 | -0.12(-0.61%) |
Oct 14, 2021 | 20.08 | 20.41 | 19.78 | 19.80 | 585,338 | -0.17(-0.85%) |
Oct 13, 2021 | 19.85 | 20.04 | 19.57 | 19.97 | 426,818 | +0.23(+1.17%) |
Oct 12, 2021 | 19.55 | 19.80 | 19.41 | 19.74 | 772,517 | +0.21(+1.08%) |
Oct 11, 2021 | 20.00 | 20.16 | 19.51 | 19.53 | 501,768 | -0.42(-2.11%) |
Oct 08, 2021 | 20.03 | 20.46 | 19.77 | 19.95 | 1,799,948 | -0.09(-0.45%) |
Oct 07, 2021 | 19.54 | 20.09 | 19.36 | 20.04 | 1,774,627 | +0.54(+2.77%) |
Oct 06, 2021 | 19.26 | 19.53 | 19.02 | 19.50 | 955,986 | +0.25(+1.30%) |
Oct 05, 2021 | 19.24 | 19.61 | 18.93 | 19.25 | 1,537,868 | +0.20(+1.05%) |
Oct 04, 2021 | 19.25 | 19.25 | 18.61 | 19.05 | 747,271 | -0.01(-0.05%) |
Oct 01, 2021 | 18.54 | 19.14 | 18.19 | 19.06 | 913,312 | +0.58(+3.14%) |
Sep 30, 2021 | 18.22 | 19.04 | 18.07 | 18.48 | 1,183,401 | +0.23(+1.26%) |
Sep 29, 2021 | 18.19 | 18.52 | 18.19 | 18.25 | 580,576 | +0.05(+0.27%) |
Sep 28, 2021 | 18.56 | 18.57 | 18.12 | 18.20 | 2,065,945 | -0.38(-2.05%) |
Sep 27, 2021 | 18.46 | 18.73 | 18.23 | 18.58 | 836,192 | +0.27(+1.47%) |
Sep 24, 2021 | 18.54 | 18.65 | 18.23 | 18.31 | 1,671,842 | -0.41(-2.19%) |
Sep 23, 2021 | 18.61 | 18.80 | 18.38 | 18.72 | 553,525 | +0.14(+0.75%) |
Sep 22, 2021 | 18.19 | 18.72 | 18.11 | 18.58 | 758,046 | +0.38(+2.09%) |
Sep 21, 2021 | 17.92 | 18.50 | 17.87 | 18.20 | 796,666 | +0.44(+2.48%) |
Sep 20, 2021 | 17.59 | 18.29 | 17.34 | 17.76 | 1,438,238 | +0.01(+0.06%) |
Sep 17, 2021 | 18.77 | 18.77 | 17.62 | 17.75 | 4,455,813 | -0.96(-5.13%) |
Sep 16, 2021 | 18.51 | 18.72 | 18.08 | 18.71 | 843,392 | +0.24(+1.30%) |
Sep 15, 2021 | 18.64 | 18.78 | 18.16 | 18.47 | 1,318,687 | -0.14(-0.75%) |
Sep 14, 2021 | 18.89 | 19.04 | 18.37 | 18.61 | 1,096,191 | -0.10(-0.53%) |
Sep 13, 2021 | 18.24 | 18.95 | 17.57 | 18.71 | 1,988,029 | +0.50(+2.75%) |
Sep 10, 2021 | 18.75 | 19.27 | 18.20 | 18.21 | 8,276,427 | +0.39(+2.19%) |
Sep 09, 2021 | 19.48 | 19.57 | 17.72 | 17.82 | 1,983,869 | -1.88(-9.54%) |
Sep 08, 2021 | 19.51 | 19.80 | 18.57 | 19.70 | 1,697,633 | -0.91(-4.42%) |
Sep 07, 2021 | 20.40 | 20.82 | 20.38 | 20.61 | 615,368 | +0.21(+1.03%) |
Sep 03, 2021 | 20.82 | 20.97 | 20.34 | 20.40 | 235,514 | -0.49(-2.35%) |
Sep 02, 2021 | 20.82 | 21.20 | 20.69 | 20.89 | 383,822 | +0.11(+0.53%) |