Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.19 | 16.85 | 15.82 | 16.82 | 1,442,757 | +0.39(+2.37%) |
Nov 29, 2021 | 17.59 | 17.67 | 16.37 | 16.43 | 1,414,274 | -0.93(-5.36%) |
Nov 26, 2021 | 17.16 | 17.41 | 16.67 | 17.36 | 1,073,349 | -0.62(-3.45%) |
Nov 24, 2021 | 18.08 | 18.26 | 17.41 | 17.98 | 845,918 | -0.18(-0.99%) |
Nov 23, 2021 | 18.42 | 18.47 | 17.90 | 18.16 | 1,041,252 | -0.80(-4.22%) |
Nov 22, 2021 | 18.96 | 19.34 | 18.32 | 18.96 | 957,035 | +0.09(+0.48%) |
Nov 19, 2021 | 18.30 | 19.41 | 18.20 | 18.87 | 1,063,647 | +0.48(+2.61%) |
Nov 18, 2021 | 20.74 | 18.40 | 17.86 | 18.39 | 2,316,029 | -2.54(-12.14%) |
Nov 17, 2021 | 21.26 | 21.39 | 20.64 | 20.93 | 979,829 | -0.50(-2.33%) |
Nov 16, 2021 | 21.67 | 21.97 | 21.35 | 21.43 | 1,336,045 | -0.05(-0.23%) |
Nov 15, 2021 | 20.90 | 21.50 | 20.59 | 21.48 | 1,262,127 | +0.72(+3.47%) |
Nov 12, 2021 | 20.82 | 20.97 | 20.56 | 20.76 | 909,242 | +0.11(+0.53%) |
Nov 11, 2021 | 20.48 | 20.86 | 20.25 | 20.65 | 1,251,592 | +0.08(+0.39%) |
Nov 10, 2021 | 20.54 | 20.57 | 1,097,933 | -0.07(-0.34%) | ||
Nov 09, 2021 | 20.18 | 20.85 | 19.93 | 20.64 | 1,499,968 | +0.31(+1.52%) |
Nov 08, 2021 | 19.37 | 20.97 | 19.22 | 20.33 | 2,926,953 | +1.13(+5.89%) |
Nov 05, 2021 | 17.73 | 20.14 | 17.62 | 19.20 | 3,212,235 | +1.12(+6.19%) |
Nov 04, 2021 | 18.69 | 18.95 | 17.91 | 18.08 | 2,278,349 | -0.48(-2.59%) |
Nov 03, 2021 | 17.76 | 18.77 | 17.67 | 18.56 | 1,317,834 | +0.64(+3.57%) |
Nov 02, 2021 | 18.00 | 18.13 | 17.52 | 17.92 | 1,560,575 | -0.17(-0.94%) |
Nov 01, 2021 | 17.40 | 18.25 | 17.36 | 18.09 | 993,682 | +0.73(+4.21%) |
Oct 29, 2021 | 17.45 | 17.75 | 17.23 | 17.36 | 689,547 | -0.15(-0.86%) |
Oct 28, 2021 | 17.26 | 17.64 | 17.00 | 17.51 | 866,885 | +0.22(+1.27%) |
Oct 27, 2021 | 17.52 | 17.66 | 17.21 | 17.29 | 957,292 | -0.28(-1.59%) |
Oct 26, 2021 | 18.19 | 17.57 | 905,370 | -0.55(-3.04%) | ||
Oct 25, 2021 | 17.97 | 18.24 | 17.42 | 18.12 | 1,205,534 | +0.12(+0.67%) |
Oct 22, 2021 | 18.22 | 18.38 | 17.97 | 18.00 | 624,341 | -0.30(-1.64%) |
Oct 21, 2021 | 17.85 | 18.75 | 17.85 | 18.30 | 1,209,036 | +0.39(+2.18%) |
Oct 20, 2021 | 18.20 | 18.48 | 17.87 | 17.91 | 816,247 | -0.32(-1.76%) |
Oct 19, 2021 | 18.54 | 18.61 | 18.22 | 18.23 | 781,718 | -0.19(-1.03%) |
Oct 18, 2021 | 18.37 | 18.59 | 18.16 | 18.42 | 1,041,466 | +0.05(+0.27%) |
Oct 15, 2021 | 19.11 | 19.33 | 18.31 | 18.37 | 1,041,115 | -0.44(-2.34%) |
Oct 14, 2021 | 19.02 | 19.23 | 18.77 | 18.81 | 692,018 | -0.01(-0.05%) |
Oct 13, 2021 | 18.38 | 18.88 | 18.21 | 18.82 | 852,581 | +0.55(+3.01%) |
Oct 12, 2021 | 18.17 | 18.65 | 18.10 | 18.27 | 875,915 | +0.07(+0.38%) |
Oct 11, 2021 | 17.87 | 18.47 | 17.70 | 18.20 | 1,632,776 | +0.39(+2.19%) |
Oct 08, 2021 | 18.01 | 18.44 | 17.74 | 17.81 | 1,070,194 | -0.21(-1.17%) |
Oct 07, 2021 | 18.04 | 18.36 | 17.84 | 18.02 | 1,267,937 | +0.06(+0.33%) |
Oct 06, 2021 | 18.17 | 18.23 | 17.71 | 17.96 | 1,547,101 | -0.40(-2.18%) |
Oct 05, 2021 | 18.57 | 18.93 | 18.31 | 18.36 | 1,490,891 | -0.19(-1.02%) |
Oct 04, 2021 | 18.65 | 18.84 | 18.15 | 18.55 | 1,175,165 | -0.08(-0.43%) |
Oct 01, 2021 | 18.44 | 19.03 | 18.33 | 18.63 | 1,880,934 | +0.38(+2.08%) |
Sep 30, 2021 | 18.95 | 19.03 | 17.96 | 18.25 | 2,980,362 | -0.71(-3.74%) |
Sep 29, 2021 | 19.05 | 19.41 | 18.71 | 18.96 | 1,524,767 | -0.13(-0.68%) |
Sep 28, 2021 | 18.83 | 21.22 | 18.65 | 19.09 | 6,487,199 | +0.14(+0.74%) |
Sep 27, 2021 | 19.23 | 19.45 | 18.75 | 18.95 | 3,171,363 | -0.29(-1.51%) |
Sep 24, 2021 | 18.80 | 19.33 | 18.65 | 19.24 | 2,625,195 | +0.09(+0.47%) |
Sep 23, 2021 | 19.25 | 19.57 | 19.09 | 19.15 | 4,663,146 | -0.10(-0.52%) |
Sep 22, 2021 | 20.45 | 20.50 | 19.17 | 19.25 | 4,534,858 | -1.00(-4.94%) |
Sep 21, 2021 | 20.50 | 20.74 | 20.18 | 20.25 | 1,130,192 | -0.26(-1.27%) |
Sep 20, 2021 | 20.74 | 21.06 | 20.22 | 20.51 | 1,272,755 | -0.72(-3.39%) |
Sep 17, 2021 | 20.96 | 21.43 | 20.63 | 21.23 | 11,286,549 | +0.23(+1.10%) |
Sep 16, 2021 | 20.92 | 21.41 | 20.81 | 21.00 | 1,320,923 | +0.16(+0.77%) |
Sep 15, 2021 | 20.86 | 21.16 | 20.52 | 20.84 | 1,555,482 | -0.07(-0.33%) |
Sep 14, 2021 | 21.98 | 22.05 | 20.71 | 20.91 | 1,769,704 | -1.00(-4.56%) |
Sep 13, 2021 | 21.71 | 21.95 | 21.37 | 21.91 | 1,555,891 | +0.32(+1.48%) |
Sep 10, 2021 | 22.02 | 22.59 | 21.58 | 21.59 | 1,318,027 | -0.28(-1.28%) |
Sep 09, 2021 | 21.89 | 22.29 | 21.43 | 21.87 | 1,520,518 | -0.18(-0.82%) |
Sep 08, 2021 | 22.15 | 22.49 | 21.61 | 22.05 | 1,854,274 | +0.01(+0.05%) |
Sep 07, 2021 | 23.44 | 24.28 | 21.97 | 22.04 | 3,282,774 | -0.67(-2.95%) |
Sep 03, 2021 | 22.34 | 22.76 | 22.01 | 22.71 | 1,246,448 | +0.51(+2.30%) |
Sep 02, 2021 | 22.08 | 22.37 | 21.84 | 22.20 | 1,055,867 | +0.16(+0.73%) |