Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.25 | 16.50 | 15.70 | 16.04 | 5,507,501 | -0.38(-2.32%) |
Nov 29, 2021 | 17.61 | 17.71 | 16.40 | 16.43 | 3,916,943 | -0.89(-5.14%) |
Nov 26, 2021 | 16.75 | 17.42 | 16.49 | 17.32 | 2,257,145 | -0.54(-3.05%) |
Nov 24, 2021 | 17.62 | 18.02 | 17.45 | 17.86 | 1,772,309 | -0.08(-0.45%) |
Nov 23, 2021 | 17.39 | 18.11 | 17.12 | 17.94 | 4,832,122 | +0.44(+2.54%) |
Nov 22, 2021 | 17.11 | 18.02 | 17.02 | 17.50 | 8,030,090 | +0.42(+2.45%) |
Nov 19, 2021 | 17.34 | 17.39 | 16.80 | 17.08 | 4,432,289 | -0.49(-2.79%) |
Nov 18, 2021 | 18.25 | 17.64 | 17.46 | 17.57 | 2,420,516 | -0.74(-4.02%) |
Nov 17, 2021 | 17.75 | 18.40 | 17.65 | 18.31 | 1,697,596 | +0.47(+2.65%) |
Nov 16, 2021 | 18.09 | 18.08 | 17.65 | 17.83 | 1,914,214 | -0.14(-0.76%) |
Nov 15, 2021 | 18.60 | 18.71 | 17.93 | 17.97 | 2,913,439 | -0.39(-2.13%) |
Nov 12, 2021 | 18.67 | 18.93 | 18.15 | 18.36 | 1,970,765 | -0.35(-1.89%) |
Nov 11, 2021 | 19.22 | 19.22 | 18.65 | 18.71 | 1,608,802 | -0.32(-1.67%) |
Nov 10, 2021 | 19.65 | 19.03 | 1,822,666 | -0.90(-4.51%) | ||
Nov 09, 2021 | 19.53 | 19.94 | 19.15 | 19.93 | 2,237,524 | +0.35(+1.81%) |
Nov 08, 2021 | 20.03 | 20.15 | 19.56 | 19.58 | 5,087,566 | -0.44(-2.22%) |
Nov 05, 2021 | 19.35 | 20.09 | 19.31 | 20.02 | 4,367,117 | +1.19(+6.32%) |
Nov 04, 2021 | 19.32 | 19.80 | 18.57 | 18.83 | 7,904,404 | -0.63(-3.22%) |
Nov 03, 2021 | 18.43 | 20.44 | 18.43 | 19.46 | 10,099,673 | +1.05(+5.72%) |
Nov 02, 2021 | 18.97 | 19.16 | 17.77 | 18.41 | 10,811,463 | -2.09(-10.19%) |
Nov 01, 2021 | 19.84 | 20.54 | 20.18 | 20.49 | 3,984,309 | +0.86(+4.39%) |
Oct 29, 2021 | 19.44 | 19.98 | 19.24 | 19.63 | 3,219,067 | +0.23(+1.17%) |
Oct 28, 2021 | 19.72 | 19.21 | 19.40 | 2,484,623 | -0.24(-1.20%) | |
Oct 27, 2021 | 19.93 | 20.00 | 19.57 | 19.64 | 1,812,279 | -0.13(-0.64%) |
Oct 26, 2021 | 20.10 | 19.58 | 19.77 | 2,098,087 | -0.26(-1.31%) | |
Oct 25, 2021 | 20.20 | 20.21 | 19.60 | 20.03 | 2,371,706 | -0.01(-0.05%) |
Oct 22, 2021 | 20.14 | 20.20 | 19.82 | 20.04 | 1,556,552 | -0.21(-1.03%) |
Oct 21, 2021 | 20.27 | 20.73 | 20.06 | 20.25 | 1,437,805 | +0.10(+0.50%) |
Oct 20, 2021 | 20.26 | 20.97 | 19.98 | 20.15 | 3,120,650 | -0.74(-3.56%) |
Oct 19, 2021 | 21.27 | 21.37 | 20.87 | 20.89 | 1,028,068 | -0.38(-1.79%) |
Oct 18, 2021 | 21.30 | 21.37 | 20.72 | 21.27 | 1,379,222 | -0.03(-0.13%) |
Oct 15, 2021 | 22.37 | 22.47 | 21.27 | 21.30 | 1,425,742 | -0.57(-2.62%) |
Oct 14, 2021 | 21.24 | 22.02 | 21.18 | 21.87 | 1,342,448 | +0.74(+3.52%) |
Oct 13, 2021 | 21.81 | 21.81 | 20.66 | 21.13 | 2,518,049 | -0.52(-2.39%) |
Oct 12, 2021 | 21.88 | 22.09 | 21.54 | 21.65 | 1,329,252 | -0.26(-1.20%) |
Oct 11, 2021 | 21.80 | 22.32 | 21.57 | 21.91 | 1,570,065 | +0.15(+0.67%) |
Oct 08, 2021 | 22.72 | 22.72 | 21.66 | 21.77 | 1,777,756 | -0.85(-3.77%) |
Oct 07, 2021 | 22.70 | 23.02 | 22.28 | 22.62 | 1,269,788 | -0.23(-0.99%) |
Oct 06, 2021 | 22.54 | 22.85 | 22.06 | 22.85 | 1,744,431 | -0.03(-0.12%) |
Oct 05, 2021 | 23.45 | 23.71 | 22.79 | 22.87 | 1,654,474 | -0.76(-3.23%) |
Oct 04, 2021 | 24.04 | 24.32 | 23.44 | 23.64 | 1,038,796 | -0.56(-2.33%) |
Oct 01, 2021 | 23.15 | 24.41 | 22.84 | 24.20 | 1,795,872 | +1.50(+6.60%) |
Sep 30, 2021 | 24.03 | 24.03 | 22.49 | 22.70 | 1,744,421 | -1.33(-5.55%) |
Sep 29, 2021 | 24.16 | 24.53 | 23.94 | 24.04 | 1,406,991 | -0.05(-0.23%) |
Sep 28, 2021 | 24.09 | 24.41 | 23.85 | 24.09 | 1,906,608 | -0.20(-0.82%) |
Sep 27, 2021 | 23.84 | 24.60 | 23.84 | 24.29 | 1,321,829 | +0.50(+2.10%) |
Sep 24, 2021 | 23.74 | 24.67 | 23.68 | 23.79 | 1,328,231 | +0.13(+0.54%) |
Sep 23, 2021 | 23.24 | 24.12 | 23.11 | 23.66 | 2,273,314 | +0.83(+3.62%) |
Sep 22, 2021 | 22.62 | 23.14 | 22.58 | 22.84 | 1,392,714 | +0.54(+2.40%) |
Sep 21, 2021 | 22.57 | 22.85 | 22.06 | 22.30 | 1,350,540 | -0.29(-1.29%) |
Sep 20, 2021 | 22.36 | 22.75 | 22.04 | 22.59 | 1,273,328 | -0.48(-2.09%) |
Sep 17, 2021 | 23.06 | 23.27 | 22.55 | 23.07 | 2,649,201 | +0.05(+0.20%) |
Sep 16, 2021 | 22.93 | 23.20 | 22.75 | 23.03 | 1,152,695 | +0.22(+0.96%) |
Sep 15, 2021 | 22.25 | 22.84 | 21.84 | 22.81 | 1,144,439 | +0.44(+1.99%) |
Sep 14, 2021 | 22.72 | 22.91 | 22.16 | 22.36 | 1,515,756 | -0.41(-1.79%) |
Sep 13, 2021 | 22.75 | 22.97 | 22.03 | 22.77 | 2,836,301 | +0.15(+0.68%) |
Sep 10, 2021 | 23.40 | 23.82 | 22.60 | 22.62 | 1,358,652 | -0.72(-3.07%) |
Sep 09, 2021 | 22.79 | 23.54 | 22.60 | 23.34 | 1,313,254 | +0.46(+2.02%) |
Sep 08, 2021 | 23.17 | 23.32 | 22.80 | 22.87 | 1,142,324 | -0.28(-1.22%) |
Sep 07, 2021 | 23.45 | 23.68 | 23.14 | 23.15 | 1,118,090 | -0.44(-1.89%) |
Sep 03, 2021 | 23.94 | 24.15 | 23.42 | 23.60 | 906,011 | -0.47(-1.96%) |
Sep 02, 2021 | 24.36 | 24.52 | 24.03 | 24.07 | 988,711 | -0.19(-0.79%) |