Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.89 | 18.16 | 17.80 | 17.96 | 1,748,795 | -0.18(-0.99%) |
Nov 29, 2021 | 18.30 | 18.35 | 17.92 | 18.14 | 903,976 | +0.13(+0.73%) |
Nov 26, 2021 | 18.52 | 18.52 | 17.70 | 18.00 | 1,364,908 | -0.96(-5.07%) |
Nov 24, 2021 | 18.91 | 19.24 | 18.91 | 18.97 | 860,241 | -0.13(-0.69%) |
Nov 23, 2021 | 18.68 | 19.11 | 18.53 | 19.10 | 1,692,313 | +0.35(+1.86%) |
Nov 22, 2021 | 19.21 | 19.47 | 18.75 | 18.75 | 1,533,047 | -0.27(-1.44%) |
Nov 19, 2021 | 18.92 | 19.12 | 18.66 | 19.02 | 1,246,601 | -0.09(-0.49%) |
Nov 18, 2021 | 19.46 | 19.17 | 19.08 | 19.12 | 909,558 | -0.25(-1.27%) |
Nov 17, 2021 | 19.59 | 19.65 | 19.19 | 19.36 | 1,206,251 | -0.32(-1.61%) |
Nov 16, 2021 | 19.85 | 20.24 | 19.60 | 19.68 | 1,290,082 | -0.18(-0.89%) |
Nov 15, 2021 | 20.26 | 20.27 | 19.76 | 19.86 | 994,857 | -0.28(-1.39%) |
Nov 12, 2021 | 20.22 | 20.22 | 19.84 | 20.14 | 852,950 | -0.04(-0.18%) |
Nov 11, 2021 | 20.40 | 20.48 | 20.15 | 20.17 | 936,305 | -0.15(-0.73%) |
Nov 10, 2021 | 19.88 | 20.32 | 894,628 | +0.09(+0.46%) | ||
Nov 09, 2021 | 20.20 | 20.34 | 19.99 | 20.23 | 811,455 | -0.06(-0.28%) |
Nov 08, 2021 | 20.47 | 20.52 | 20.17 | 20.28 | 979,452 | -0.16(-0.78%) |
Nov 05, 2021 | 20.08 | 20.48 | 20.08 | 20.44 | 1,043,585 | +0.58(+2.91%) |
Nov 04, 2021 | 20.38 | 20.46 | 19.76 | 19.87 | 1,860,165 | -0.60(-2.92%) |
Nov 03, 2021 | 19.31 | 20.55 | 19.31 | 20.46 | 2,089,920 | +1.06(+5.48%) |
Nov 02, 2021 | 19.59 | 19.64 | 19.38 | 19.40 | 1,107,823 | -0.23(-1.19%) |
Nov 01, 2021 | 19.25 | 19.72 | 19.37 | 19.63 | 1,515,897 | +0.56(+2.93%) |
Oct 29, 2021 | 18.85 | 19.20 | 18.83 | 19.07 | 2,429,135 | +0.21(+1.09%) |
Oct 28, 2021 | 19.18 | 19.35 | 18.62 | 18.87 | 1,143,860 | +0.11(+0.60%) |
Oct 27, 2021 | 19.17 | 19.13 | 18.75 | 18.76 | 1,167,326 | -0.52(-2.71%) |
Oct 26, 2021 | 19.63 | 19.28 | 19.28 | 932,005 | -0.34(-1.71%) | |
Oct 25, 2021 | 19.73 | 19.77 | 19.57 | 19.61 | 906,841 | +0.02(+0.10%) |
Oct 22, 2021 | 19.38 | 19.64 | 19.20 | 19.59 | 1,530,412 | +0.21(+1.11%) |
Oct 21, 2021 | 19.41 | 19.65 | 19.22 | 19.38 | 1,451,941 | -0.46(-2.30%) |
Oct 20, 2021 | 19.28 | 19.85 | 19.26 | 19.84 | 2,524,156 | +0.43(+2.21%) |
Oct 19, 2021 | 19.32 | 19.45 | 19.21 | 19.41 | 2,204,461 | +0.10(+0.53%) |
Oct 18, 2021 | 19.21 | 19.66 | 19.21 | 19.31 | 2,795,172 | +0.06(+0.29%) |
Oct 15, 2021 | 19.12 | 19.49 | 18.95 | 19.25 | 3,016,126 | +0.30(+1.57%) |
Oct 14, 2021 | 19.01 | 19.26 | 18.88 | 18.95 | 3,962,291 | +0.21(+1.14%) |
Oct 13, 2021 | 18.24 | 18.93 | 18.16 | 18.74 | 6,213,026 | +0.15(+0.80%) |
Oct 12, 2021 | 19.48 | 19.48 | 18.39 | 18.59 | 11,124,578 | -0.91(-4.69%) |
Oct 11, 2021 | 19.82 | 19.87 | 19.49 | 19.50 | 1,079,122 | -0.13(-0.66%) |
Oct 08, 2021 | 19.44 | 19.73 | 19.39 | 19.63 | 1,292,000 | +0.19(+0.96%) |
Oct 07, 2021 | 19.37 | 19.54 | 19.22 | 19.45 | 1,378,284 | +0.27(+1.41%) |
Oct 06, 2021 | 19.04 | 19.20 | 18.76 | 19.18 | 1,289,122 | -0.03(-0.15%) |
Oct 05, 2021 | 19.45 | 19.45 | 19.08 | 19.20 | 2,062,844 | -0.02(-0.10%) |
Oct 04, 2021 | 19.21 | 19.43 | 19.00 | 19.22 | 1,430,866 | +0.01(+0.05%) |
Oct 01, 2021 | 18.93 | 19.37 | 18.79 | 19.21 | 1,800,312 | +0.33(+1.73%) |
Sep 30, 2021 | 19.33 | 19.33 | 18.81 | 18.89 | 1,340,860 | -0.27(-1.41%) |
Sep 29, 2021 | 19.02 | 19.24 | 18.84 | 19.16 | 1,061,889 | +0.20(+1.03%) |
Sep 28, 2021 | 19.28 | 19.34 | 18.91 | 18.96 | 1,391,354 | -0.21(-1.12%) |
Sep 27, 2021 | 18.95 | 19.39 | 18.95 | 19.18 | 1,836,088 | +0.44(+2.34%) |
Sep 24, 2021 | 18.38 | 18.83 | 18.36 | 18.74 | 2,100,462 | +0.35(+1.88%) |
Sep 23, 2021 | 18.03 | 18.49 | 18.00 | 18.39 | 1,335,610 | +0.53(+2.98%) |
Sep 22, 2021 | 17.93 | 18.14 | 17.79 | 17.86 | 1,010,108 | +0.19(+1.06%) |
Sep 21, 2021 | 17.76 | 17.84 | 17.49 | 17.67 | 1,727,718 | +0.06(+0.32%) |
Sep 20, 2021 | 17.54 | 17.65 | 17.24 | 17.62 | 1,572,541 | -0.38(-2.12%) |
Sep 17, 2021 | 18.19 | 18.33 | 17.93 | 18.00 | 4,406,996 | -0.08(-0.46%) |
Sep 16, 2021 | 18.46 | 18.58 | 18.06 | 18.08 | 1,523,403 | -0.30(-1.62%) |
Sep 15, 2021 | 18.03 | 18.39 | 18.03 | 18.38 | 1,610,382 | +0.40(+2.23%) |
Sep 14, 2021 | 18.39 | 18.41 | 17.93 | 17.98 | 1,792,414 | -0.38(-2.08%) |
Sep 13, 2021 | 17.95 | 18.41 | 17.84 | 18.36 | 3,117,858 | +0.54(+3.03%) |
Sep 10, 2021 | 17.98 | 18.01 | 17.80 | 17.82 | 1,372,751 | -0.08(-0.47%) |
Sep 09, 2021 | 17.86 | 18.05 | 17.82 | 17.91 | 1,621,923 | +0.02(+0.10%) |
Sep 08, 2021 | 17.67 | 17.92 | 17.63 | 17.89 | 2,042,592 | -0.04(-0.21%) |
Sep 07, 2021 | 18.16 | 18.37 | 17.92 | 17.93 | 1,052,143 | -0.21(-1.13%) |
Sep 03, 2021 | 18.12 | 18.31 | 18.03 | 18.13 | 1,192,951 | +0.02(+0.10%) |
Sep 02, 2021 | 18.15 | 18.30 | 18.06 | 18.11 | 1,330,834 | +0.01(+0.05%) |