Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.59 | 19.67 | 18.37 | 18.90 | 481,884 | -0.77(-3.91%) |
Nov 29, 2021 | 20.61 | 20.61 | 19.53 | 19.67 | 212,314 | -0.74(-3.63%) |
Nov 26, 2021 | 20.21 | 20.68 | 19.68 | 20.41 | 113,278 | -0.30(-1.45%) |
Nov 24, 2021 | 20.56 | 21.01 | 19.65 | 20.71 | 277,990 | +0.15(+0.73%) |
Nov 23, 2021 | 23.00 | 23.09 | 20.25 | 20.56 | 499,656 | -1.72(-7.72%) |
Nov 22, 2021 | 26.28 | 27.00 | 22.25 | 22.28 | 744,228 | -0.76(-3.30%) |
Nov 19, 2021 | 22.08 | 23.18 | 21.67 | 23.04 | 246,870 | +0.82(+3.69%) |
Nov 18, 2021 | 21.77 | 22.25 | 22.00 | 22.22 | 174,776 | +0.47(+2.16%) |
Nov 17, 2021 | 22.38 | 22.86 | 21.52 | 21.75 | 165,235 | -0.59(-2.64%) |
Nov 16, 2021 | 22.45 | 22.75 | 22.02 | 22.34 | 110,711 | -0.07(-0.31%) |
Nov 15, 2021 | 23.46 | 23.74 | 22.21 | 22.41 | 230,939 | -1.34(-5.64%) |
Nov 12, 2021 | 24.35 | 25.00 | 23.65 | 23.75 | 157,671 | -0.60(-2.46%) |
Nov 11, 2021 | 25.00 | 25.22 | 23.63 | 24.35 | 181,559 | -0.11(-0.45%) |
Nov 10, 2021 | 26.43 | 24.45 | 24.46 | 364,143 | -2.88(-10.53%) | |
Nov 09, 2021 | 26.34 | 27.48 | 25.80 | 27.34 | 170,977 | +1.14(+4.35%) |
Nov 08, 2021 | 25.00 | 26.33 | 24.75 | 26.20 | 327,415 | +1.37(+5.52%) |
Nov 05, 2021 | 24.46 | 25.50 | 24.41 | 24.83 | 243,110 | +0.22(+0.89%) |
Nov 04, 2021 | 25.10 | 25.80 | 24.59 | 24.61 | 77,244 | -0.32(-1.28%) |
Nov 03, 2021 | 24.55 | 25.18 | 24.00 | 24.93 | 54,035 | +0.30(+1.22%) |
Nov 02, 2021 | 25.00 | 25.20 | 24.53 | 24.63 | 71,462 | -0.53(-2.11%) |
Nov 01, 2021 | 25.42 | 25.36 | 24.87 | 25.16 | 71,941 | -0.20(-0.79%) |
Oct 29, 2021 | 25.97 | 26.26 | 25.31 | 25.36 | 90,422 | -0.79(-3.02%) |
Oct 28, 2021 | 25.46 | 26.28 | 25.00 | 26.15 | 132,034 | +1.02(+4.06%) |
Oct 27, 2021 | 25.51 | 26.03 | 24.54 | 25.13 | 130,918 | -0.03(-0.12%) |
Oct 26, 2021 | 25.91 | 25.16 | 25.16 | 99,036 | -0.79(-3.04%) | |
Oct 25, 2021 | 24.67 | 26.33 | 24.50 | 25.95 | 190,392 | +1.52(+6.22%) |
Oct 22, 2021 | 25.31 | 25.31 | 24.14 | 24.43 | 138,682 | -0.52(-2.08%) |
Oct 21, 2021 | 24.37 | 25.69 | 24.25 | 24.95 | 130,881 | +0.57(+2.34%) |
Oct 20, 2021 | 24.69 | 24.69 | 23.66 | 24.38 | 151,901 | -0.16(-0.65%) |
Oct 19, 2021 | 23.16 | 25.03 | 22.87 | 24.54 | 214,098 | +1.30(+5.59%) |
Oct 18, 2021 | 23.73 | 23.73 | 22.78 | 23.24 | 182,755 | -0.50(-2.11%) |
Oct 15, 2021 | 24.57 | 24.57 | 23.08 | 23.74 | 253,584 | -0.54(-2.22%) |
Oct 14, 2021 | 24.35 | 25.07 | 23.76 | 24.28 | 232,673 | +0.00(+0.00%) |
Oct 13, 2021 | 24.09 | 24.96 | 24.09 | 24.28 | 183,391 | +0.43(+1.80%) |
Oct 12, 2021 | 24.86 | 25.15 | 23.84 | 23.85 | 112,539 | -0.78(-3.17%) |
Oct 11, 2021 | 26.14 | 26.21 | 24.03 | 24.63 | 259,962 | -1.58(-6.03%) |
Oct 08, 2021 | 26.97 | 27.48 | 25.87 | 26.21 | 215,281 | -0.51(-1.91%) |
Oct 07, 2021 | 27.15 | 28.05 | 26.60 | 26.72 | 181,223 | -0.14(-0.52%) |
Oct 06, 2021 | 26.67 | 27.34 | 25.53 | 26.86 | 230,849 | -0.11(-0.41%) |
Oct 05, 2021 | 26.98 | 28.18 | 26.59 | 26.97 | 92,014 | -0.13(-0.48%) |
Oct 04, 2021 | 28.29 | 28.67 | 26.68 | 27.10 | 96,038 | -1.61(-5.61%) |
Oct 01, 2021 | 29.66 | 30.99 | 28.53 | 28.71 | 58,329 | -1.04(-3.50%) |
Sep 30, 2021 | 29.34 | 30.30 | 28.41 | 29.75 | 325,702 | +0.51(+1.74%) |
Sep 29, 2021 | 29.50 | 30.04 | 29.20 | 29.24 | 105,824 | -0.47(-1.58%) |
Sep 28, 2021 | 29.80 | 30.09 | 28.46 | 29.71 | 219,156 | -0.43(-1.43%) |
Sep 27, 2021 | 30.45 | 30.73 | 29.13 | 30.14 | 159,765 | -0.24(-0.79%) |
Sep 24, 2021 | 30.73 | 31.23 | 30.10 | 30.38 | 297,210 | -0.36(-1.17%) |
Sep 23, 2021 | 31.07 | 31.75 | 30.43 | 30.74 | 284,863 | -0.69(-2.20%) |
Sep 22, 2021 | 32.32 | 32.77 | 30.91 | 31.43 | 189,045 | -1.20(-3.68%) |
Sep 21, 2021 | 32.96 | 33.47 | 31.09 | 32.63 | 186,048 | -0.42(-1.27%) |
Sep 20, 2021 | 32.54 | 33.48 | 30.50 | 33.05 | 372,777 | -0.42(-1.25%) |
Sep 17, 2021 | 32.44 | 34.42 | 32.40 | 33.47 | 192,849 | +1.01(+3.11%) |
Sep 16, 2021 | 31.50 | 32.70 | 31.00 | 32.46 | 173,576 | +1.05(+3.34%) |
Sep 15, 2021 | 31.91 | 31.99 | 30.50 | 31.41 | 212,054 | -0.02(-0.06%) |
Sep 14, 2021 | 29.16 | 31.57 | 29.16 | 31.43 | 399,900 | +2.13(+7.27%) |
Sep 13, 2021 | 28.94 | 29.50 | 28.14 | 29.30 | 204,538 | +0.41(+1.42%) |
Sep 10, 2021 | 28.53 | 29.10 | 28.43 | 28.89 | 264,199 | +0.51(+1.80%) |
Sep 09, 2021 | 28.20 | 28.89 | 28.01 | 28.38 | 93,840 | -0.31(-1.08%) |
Sep 08, 2021 | 29.00 | 29.00 | 28.30 | 28.69 | 154,193 | -0.19(-0.66%) |
Sep 07, 2021 | 29.36 | 29.50 | 28.61 | 28.88 | 118,590 | -0.34(-1.16%) |
Sep 03, 2021 | 28.62 | 29.35 | 28.50 | 29.22 | 70,878 | +0.77(+2.71%) |
Sep 02, 2021 | 29.14 | 29.14 | 28.34 | 28.45 | 217,324 | -0.69(-2.37%) |