Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.54 | 20.93 | 19.82 | 20.31 | 1,959,113 | -0.48(-2.31%) |
Nov 29, 2021 | 20.59 | 21.01 | 20.20 | 20.79 | 954,222 | +0.45(+2.19%) |
Nov 26, 2021 | 20.70 | 20.84 | 19.82 | 20.35 | 968,282 | -1.54(-7.02%) |
Nov 24, 2021 | 20.67 | 22.25 | 20.59 | 21.89 | 1,265,445 | +0.18(+0.84%) |
Nov 23, 2021 | 22.48 | 22.98 | 21.46 | 21.70 | 1,469,541 | -0.95(-4.20%) |
Nov 22, 2021 | 22.94 | 23.65 | 22.06 | 22.65 | 1,417,798 | +0.08(+0.36%) |
Nov 19, 2021 | 22.47 | 22.98 | 22.03 | 22.57 | 1,706,768 | -0.01(-0.05%) |
Nov 18, 2021 | 23.39 | 22.64 | 22.51 | 22.58 | 2,408,461 | -0.83(-3.54%) |
Nov 17, 2021 | 24.63 | 24.63 | 22.75 | 23.41 | 2,514,039 | -1.02(-4.18%) |
Nov 16, 2021 | 23.88 | 24.86 | 22.40 | 24.43 | 4,328,840 | +1.49(+6.50%) |
Nov 15, 2021 | 23.14 | 23.20 | 22.34 | 22.94 | 2,300,322 | +0.22(+0.96%) |
Nov 12, 2021 | 21.82 | 22.95 | 21.55 | 22.72 | 1,599,869 | +0.84(+3.83%) |
Nov 11, 2021 | 21.19 | 22.38 | 20.90 | 21.89 | 2,173,175 | +1.22(+5.91%) |
Nov 10, 2021 | 19.99 | 20.66 | 2,419,670 | +0.92(+4.64%) | ||
Nov 09, 2021 | 18.76 | 19.82 | 18.30 | 19.75 | 1,211,874 | +1.17(+6.29%) |
Nov 08, 2021 | 17.94 | 18.66 | 17.94 | 18.58 | 530,163 | +0.64(+3.55%) |
Nov 05, 2021 | 18.67 | 18.91 | 17.71 | 17.94 | 1,029,595 | -0.57(-3.06%) |
Nov 04, 2021 | 18.81 | 19.11 | 18.09 | 18.51 | 846,958 | +0.10(+0.57%) |
Nov 03, 2021 | 18.60 | 18.88 | 18.18 | 18.40 | 478,785 | +0.20(+1.10%) |
Nov 02, 2021 | 18.55 | 18.98 | 17.80 | 18.20 | 705,607 | -0.82(-4.31%) |
Nov 01, 2021 | 17.78 | 19.07 | 19.06 | 19.02 | 1,083,836 | +1.21(+6.81%) |
Oct 29, 2021 | 18.63 | 18.70 | 17.78 | 17.81 | 1,052,499 | -0.88(-4.72%) |
Oct 28, 2021 | 18.42 | 18.69 | 1,186,325 | -0.59(-3.08%) | ||
Oct 27, 2021 | 19.48 | 19.84 | 18.85 | 19.29 | 674,048 | -0.21(-1.07%) |
Oct 26, 2021 | 20.80 | 19.49 | 1,993,756 | -1.35(-6.49%) | ||
Oct 25, 2021 | 20.59 | 20.89 | 19.81 | 20.85 | 967,225 | +0.64(+3.15%) |
Oct 22, 2021 | 20.94 | 21.32 | 20.00 | 20.21 | 1,065,077 | -0.29(-1.41%) |
Oct 21, 2021 | 19.95 | 20.60 | 19.65 | 20.50 | 1,164,794 | +0.32(+1.60%) |
Oct 20, 2021 | 19.56 | 20.31 | 19.46 | 20.18 | 1,870,324 | +1.02(+5.33%) |
Oct 19, 2021 | 18.50 | 19.58 | 18.50 | 19.15 | 1,218,631 | +0.93(+5.12%) |
Oct 18, 2021 | 17.78 | 18.46 | 17.61 | 18.22 | 712,672 | +0.35(+1.95%) |
Oct 15, 2021 | 18.33 | 18.40 | 17.63 | 17.87 | 1,416,881 | -0.38(-2.10%) |
Oct 14, 2021 | 18.62 | 18.85 | 17.25 | 18.26 | 3,162,275 | -1.02(-5.30%) |
Oct 13, 2021 | 18.42 | 19.29 | 18.13 | 19.28 | 1,219,846 | +0.95(+5.19%) |
Oct 12, 2021 | 18.67 | 19.03 | 18.13 | 18.33 | 959,090 | -0.34(-1.82%) |
Oct 11, 2021 | 19.17 | 19.58 | 18.56 | 18.67 | 1,736,243 | +0.12(+0.66%) |
Oct 08, 2021 | 17.58 | 18.61 | 17.47 | 18.54 | 1,686,188 | +1.13(+6.52%) |
Oct 07, 2021 | 16.92 | 17.72 | 16.87 | 17.41 | 2,550,931 | +1.37(+8.54%) |
Oct 06, 2021 | 15.87 | 16.32 | 15.38 | 16.04 | 1,035,619 | -0.33(-2.03%) |
Oct 05, 2021 | 16.23 | 16.64 | 16.08 | 16.37 | 1,566,028 | +0.43(+2.68%) |
Oct 04, 2021 | 16.98 | 17.02 | 15.83 | 15.94 | 2,149,645 | -1.38(-7.96%) |
Oct 01, 2021 | 17.84 | 18.02 | 16.81 | 17.32 | 1,079,133 | -0.41(-2.31%) |
Sep 30, 2021 | 17.50 | 18.30 | 17.45 | 17.73 | 1,664,600 | +0.43(+2.47%) |
Sep 29, 2021 | 17.37 | 17.61 | 16.94 | 17.30 | 1,118,238 | +0.04(+0.25%) |
Sep 28, 2021 | 18.25 | 18.48 | 17.15 | 17.26 | 1,479,782 | -1.18(-6.39%) |
Sep 27, 2021 | 18.61 | 18.61 | 17.57 | 18.44 | 2,156,754 | +0.02(+0.09%) |
Sep 24, 2021 | 18.94 | 18.94 | 17.98 | 18.42 | 1,204,102 | -0.72(-3.74%) |
Sep 23, 2021 | 19.08 | 19.20 | 18.33 | 19.14 | 1,586,896 | +0.17(+0.87%) |
Sep 22, 2021 | 18.74 | 19.55 | 18.46 | 18.97 | 2,033,786 | +0.71(+3.87%) |
Sep 21, 2021 | 17.06 | 18.54 | 17.06 | 18.26 | 2,583,480 | +1.21(+7.11%) |
Sep 20, 2021 | 17.02 | 17.49 | 16.44 | 17.05 | 3,687,514 | -1.07(-5.92%) |
Sep 17, 2021 | 18.86 | 18.86 | 17.55 | 18.12 | 3,730,424 | -0.21(-1.14%) |
Sep 16, 2021 | 18.61 | 18.86 | 18.19 | 18.33 | 1,551,767 | -0.76(-3.98%) |
Sep 15, 2021 | 18.78 | 19.15 | 18.22 | 19.09 | 1,452,302 | +0.19(+1.02%) |
Sep 14, 2021 | 18.90 | 19.88 | 18.72 | 18.90 | 1,422,775 | -0.26(-1.37%) |
Sep 13, 2021 | 21.04 | 21.12 | 19.02 | 19.16 | 4,162,827 | -2.16(-10.15%) |
Sep 10, 2021 | 22.48 | 22.94 | 21.22 | 21.33 | 1,872,889 | -0.71(-3.21%) |
Sep 09, 2021 | 21.20 | 22.30 | 21.04 | 22.03 | 1,808,865 | +0.17(+0.76%) |
Sep 08, 2021 | 22.69 | 23.08 | 21.38 | 21.87 | 4,671,460 | -1.08(-4.72%) |
Sep 07, 2021 | 22.43 | 23.67 | 22.30 | 22.95 | 4,256,971 | +1.13(+5.16%) |
Sep 03, 2021 | 21.56 | 22.48 | 21.25 | 21.82 | 1,991,652 | +0.13(+0.60%) |
Sep 02, 2021 | 20.66 | 21.75 | 20.23 | 21.69 | 2,483,110 | +1.01(+4.89%) |