Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.38 | 16.51 | 15.97 | 16.36 | 771,571 | -0.05(-0.30%) |
Nov 29, 2021 | 17.26 | 17.57 | 16.18 | 16.41 | 683,230 | -0.70(-4.09%) |
Nov 26, 2021 | 17.31 | 17.65 | 16.80 | 17.11 | 504,742 | -0.63(-3.55%) |
Nov 24, 2021 | 17.41 | 17.83 | 17.26 | 17.74 | 662,522 | +0.05(+0.28%) |
Nov 23, 2021 | 18.24 | 18.41 | 17.63 | 17.69 | 824,335 | -0.38(-2.10%) |
Nov 22, 2021 | 18.60 | 18.64 | 17.77 | 18.07 | 630,308 | -0.58(-3.11%) |
Nov 19, 2021 | 18.77 | 19.18 | 18.52 | 18.65 | 473,246 | -0.33(-1.74%) |
Nov 18, 2021 | 19.39 | 19.02 | 18.89 | 18.98 | 568,984 | -0.57(-2.92%) |
Nov 17, 2021 | 20.22 | 20.28 | 19.52 | 19.55 | 547,088 | -0.85(-4.17%) |
Nov 16, 2021 | 20.00 | 20.47 | 19.80 | 20.40 | 525,773 | +0.42(+2.10%) |
Nov 15, 2021 | 20.27 | 20.62 | 19.95 | 19.98 | 430,178 | -0.15(-0.75%) |
Nov 12, 2021 | 20.31 | 20.57 | 20.04 | 20.13 | 533,441 | +0.11(+0.55%) |
Nov 11, 2021 | 20.35 | 20.56 | 19.74 | 20.02 | 1,144,442 | -0.44(-2.15%) |
Nov 10, 2021 | 19.35 | 20.46 | 2,755,622 | +2.42(+13.41%) | ||
Nov 09, 2021 | 18.90 | 19.10 | 17.88 | 18.04 | 1,578,290 | -0.77(-4.09%) |
Nov 08, 2021 | 18.77 | 18.97 | 18.51 | 18.81 | 1,690,159 | +0.22(+1.18%) |
Nov 05, 2021 | 19.00 | 19.19 | 18.53 | 18.59 | 1,806,287 | -0.25(-1.33%) |
Nov 04, 2021 | 19.16 | 19.60 | 18.65 | 18.84 | 711,421 | -0.25(-1.31%) |
Nov 03, 2021 | 19.63 | 19.78 | 19.03 | 19.09 | 867,174 | -0.41(-2.10%) |
Nov 02, 2021 | 21.20 | 21.21 | 19.39 | 19.50 | 824,060 | -1.79(-8.41%) |
Nov 01, 2021 | 20.97 | 21.64 | 21.44 | 21.29 | 386,595 | +0.28(+1.33%) |
Oct 29, 2021 | 20.39 | 21.06 | 20.12 | 21.01 | 1,024,373 | +0.53(+2.59%) |
Oct 28, 2021 | 21.49 | 21.71 | 20.39 | 20.48 | 976,001 | -0.93(-4.34%) |
Oct 27, 2021 | 22.32 | 22.38 | 21.29 | 21.41 | 453,116 | -1.02(-4.55%) |
Oct 26, 2021 | 21.97 | 22.57 | 22.43 | 509,790 | +0.64(+2.94%) | |
Oct 25, 2021 | 21.74 | 22.10 | 21.70 | 21.79 | 298,615 | +0.03(+0.14%) |
Oct 22, 2021 | 22.01 | 22.18 | 21.46 | 21.76 | 502,054 | -0.38(-1.72%) |
Oct 21, 2021 | 22.46 | 22.66 | 22.07 | 22.14 | 744,389 | -0.31(-1.38%) |
Oct 20, 2021 | 22.44 | 22.77 | 22.36 | 22.45 | 377,955 | -0.06(-0.27%) |
Oct 19, 2021 | 22.80 | 22.87 | 22.31 | 22.51 | 364,279 | -0.13(-0.57%) |
Oct 18, 2021 | 22.84 | 22.96 | 22.43 | 22.64 | 442,551 | -0.26(-1.14%) |
Oct 15, 2021 | 22.85 | 23.30 | 22.54 | 22.90 | 406,028 | +0.48(+2.14%) |
Oct 14, 2021 | 22.83 | 22.92 | 22.36 | 22.42 | 511,532 | -0.05(-0.22%) |
Oct 13, 2021 | 22.31 | 22.54 | 22.10 | 22.47 | 181,229 | +0.32(+1.44%) |
Oct 12, 2021 | 21.74 | 22.32 | 21.74 | 22.15 | 378,501 | +0.30(+1.37%) |
Oct 11, 2021 | 22.45 | 22.68 | 21.85 | 21.85 | 243,339 | -0.72(-3.19%) |
Oct 08, 2021 | 23.37 | 23.53 | 22.55 | 22.57 | 193,893 | -0.72(-3.09%) |
Oct 07, 2021 | 23.57 | 23.77 | 23.14 | 23.29 | 282,407 | -0.04(-0.17%) |
Oct 06, 2021 | 23.15 | 23.54 | 23.07 | 23.33 | 246,961 | -0.11(-0.47%) |
Oct 05, 2021 | 23.36 | 23.75 | 23.07 | 23.44 | 326,347 | +0.25(+1.08%) |
Oct 04, 2021 | 23.96 | 23.96 | 22.81 | 23.19 | 340,372 | -0.87(-3.62%) |
Oct 01, 2021 | 23.25 | 24.12 | 22.93 | 24.06 | 373,209 | +1.03(+4.47%) |
Sep 30, 2021 | 23.36 | 23.36 | 22.68 | 23.03 | 447,295 | -0.19(-0.82%) |
Sep 29, 2021 | 23.94 | 23.94 | 23.16 | 23.22 | 296,179 | -0.68(-2.85%) |
Sep 28, 2021 | 24.26 | 24.39 | 23.85 | 23.90 | 390,863 | -0.59(-2.41%) |
Sep 27, 2021 | 23.97 | 24.53 | 23.71 | 24.49 | 372,706 | +0.57(+2.38%) |
Sep 24, 2021 | 23.95 | 24.15 | 23.52 | 23.92 | 743,956 | -0.14(-0.58%) |
Sep 23, 2021 | 23.13 | 24.10 | 22.97 | 24.06 | 616,500 | +1.09(+4.75%) |
Sep 22, 2021 | 22.28 | 23.06 | 22.14 | 22.97 | 1,816,973 | +0.73(+3.28%) |
Sep 21, 2021 | 22.10 | 22.36 | 21.79 | 22.24 | 432,374 | +0.24(+1.09%) |
Sep 20, 2021 | 22.05 | 22.26 | 21.57 | 22.00 | 408,033 | -0.58(-2.57%) |
Sep 17, 2021 | 23.09 | 23.12 | 22.43 | 22.58 | 1,562,549 | -0.35(-1.53%) |
Sep 16, 2021 | 22.65 | 22.98 | 22.34 | 22.93 | 648,978 | +0.33(+1.46%) |
Sep 15, 2021 | 22.23 | 22.63 | 21.71 | 22.60 | 496,149 | +0.40(+1.80%) |
Sep 14, 2021 | 22.88 | 22.88 | 21.88 | 22.20 | 543,571 | -0.53(-2.33%) |
Sep 13, 2021 | 22.60 | 22.87 | 22.02 | 22.73 | 538,770 | +0.20(+0.89%) |
Sep 10, 2021 | 22.85 | 22.85 | 22.27 | 22.53 | 305,666 | -0.13(-0.57%) |
Sep 09, 2021 | 22.92 | 23.20 | 22.44 | 22.66 | 302,723 | -0.23(-1.00%) |
Sep 08, 2021 | 23.20 | 23.37 | 22.77 | 22.89 | 264,769 | -0.31(-1.34%) |
Sep 07, 2021 | 23.81 | 23.89 | 23.16 | 23.20 | 381,829 | -0.53(-2.23%) |
Sep 03, 2021 | 23.45 | 23.98 | 23.45 | 23.73 | 329,831 | +0.16(+0.68%) |
Sep 02, 2021 | 23.42 | 23.61 | 23.13 | 23.57 | 307,036 | +0.40(+1.73%) |