Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.79 | 17.90 | 17.11 | 17.62 | 60,013,092 | -0.54(-2.97%) |
Nov 29, 2021 | 18.81 | 19.24 | 17.69 | 18.16 | 57,998,224 | +0.21(+1.17%) |
Nov 26, 2021 | 18.07 | 18.28 | 17.20 | 17.95 | 84,158,496 | -2.21(-10.96%) |
Nov 24, 2021 | 19.96 | 20.65 | 19.76 | 20.16 | 30,483,244 | +0.01(+0.05%) |
Nov 23, 2021 | 20.54 | 20.83 | 20.01 | 20.15 | 26,232,808 | -0.18(-0.89%) |
Nov 22, 2021 | 20.50 | 20.91 | 20.15 | 20.33 | 29,765,706 | -0.16(-0.78%) |
Nov 19, 2021 | 20.36 | 20.90 | 19.86 | 20.49 | 49,148,688 | -0.46(-2.20%) |
Nov 18, 2021 | 21.45 | 21.02 | 20.84 | 20.95 | 26,803,380 | -0.38(-1.78%) |
Nov 17, 2021 | 21.67 | 21.84 | 20.98 | 21.33 | 30,042,370 | -0.26(-1.20%) |
Nov 16, 2021 | 22.14 | 22.14 | 21.33 | 21.59 | 39,925,120 | -0.71(-3.18%) |
Nov 15, 2021 | 22.50 | 22.72 | 22.14 | 22.30 | 22,482,488 | -0.06(-0.27%) |
Nov 12, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 37,320,300 | -0.66(-2.87%) |
Nov 11, 2021 | 23.34 | 23.63 | 22.97 | 23.02 | 19,631,190 | -1.21(-4.99%) |
Nov 10, 2021 | 23.73 | 24.23 | 21,455,076 | +0.06(+0.25%) | ||
Nov 09, 2021 | 24.50 | 24.54 | 23.71 | 24.17 | 22,647,936 | -0.42(-1.71%) |
Nov 08, 2021 | 24.89 | 25.07 | 24.45 | 24.59 | 33,268,620 | -0.20(-0.81%) |
Nov 05, 2021 | 24.40 | 25.29 | 24.10 | 24.79 | 67,588,336 | +1.91(+8.35%) |
Nov 04, 2021 | 23.33 | 23.49 | 22.73 | 22.88 | 20,181,812 | -0.29(-1.25%) |
Nov 03, 2021 | 22.71 | 23.33 | 22.57 | 23.17 | 22,971,592 | +0.26(+1.13%) |
Nov 02, 2021 | 22.98 | 23.07 | 22.55 | 22.91 | 21,561,344 | -0.16(-0.69%) |
Nov 01, 2021 | 22.30 | 23.10 | 22.51 | 23.07 | 27,295,144 | +0.91(+4.11%) |
Oct 29, 2021 | 21.88 | 22.47 | 21.77 | 22.16 | 26,720,364 | +0.19(+0.86%) |
Oct 28, 2021 | 21.64 | 22.08 | 21.31 | 21.97 | 23,023,644 | +0.33(+1.52%) |
Oct 27, 2021 | 21.90 | 22.00 | 21.61 | 21.64 | 20,805,212 | -0.18(-0.82%) |
Oct 26, 2021 | 22.17 | 21.82 | 25,584,942 | -0.23(-1.04%) | ||
Oct 25, 2021 | 21.79 | 22.17 | 21.71 | 22.05 | 26,106,150 | -0.24(-1.08%) |
Oct 22, 2021 | 22.20 | 22.34 | 21.85 | 22.29 | 29,155,780 | -0.04(-0.18%) |
Oct 21, 2021 | 22.51 | 22.89 | 22.21 | 22.33 | 26,769,420 | -0.11(-0.49%) |
Oct 20, 2021 | 22.36 | 22.77 | 22.14 | 22.44 | 26,995,922 | +0.10(+0.45%) |
Oct 19, 2021 | 23.06 | 23.06 | 22.27 | 22.34 | 50,769,448 | -0.79(-3.42%) |
Oct 18, 2021 | 23.45 | 23.60 | 22.82 | 23.13 | 37,036,904 | -0.54(-2.28%) |
Oct 15, 2021 | 24.06 | 24.41 | 23.62 | 23.67 | 22,362,916 | -0.06(-0.25%) |
Oct 14, 2021 | 23.94 | 24.00 | 23.57 | 23.73 | 19,395,338 | +0.08(+0.34%) |
Oct 13, 2021 | 24.40 | 24.40 | 23.61 | 23.65 | 28,586,126 | -0.68(-2.79%) |
Oct 12, 2021 | 23.94 | 24.36 | 23.81 | 24.33 | 25,805,504 | +0.45(+1.88%) |
Oct 11, 2021 | 23.71 | 24.44 | 23.42 | 23.88 | 26,598,440 | +0.05(+0.21%) |
Oct 08, 2021 | 24.54 | 24.70 | 23.76 | 23.83 | 32,061,922 | -0.66(-2.69%) |
Oct 07, 2021 | 25.22 | 25.28 | 24.40 | 24.49 | 26,205,508 | -0.41(-1.65%) |
Oct 06, 2021 | 25.02 | 25.14 | 24.36 | 24.90 | 36,915,428 | -0.52(-2.05%) |
Oct 05, 2021 | 25.53 | 26.01 | 25.27 | 25.42 | 26,145,156 | +0.08(+0.32%) |
Oct 04, 2021 | 26.20 | 26.42 | 25.23 | 25.34 | 33,426,028 | -0.75(-2.87%) |
Oct 01, 2021 | 26.07 | 26.57 | 25.67 | 26.09 | 36,843,232 | +1.08(+4.32%) |
Sep 30, 2021 | 25.44 | 25.50 | 24.73 | 25.01 | 28,664,428 | -0.51(-2.00%) |
Sep 29, 2021 | 26.46 | 26.49 | 25.48 | 25.52 | 27,353,696 | -0.65(-2.48%) |
Sep 28, 2021 | 26.44 | 26.99 | 26.11 | 26.17 | 34,586,256 | -0.21(-0.80%) |
Sep 27, 2021 | 25.96 | 27.39 | 25.92 | 26.38 | 57,990,936 | +0.94(+3.69%) |
Sep 24, 2021 | 24.80 | 25.95 | 24.60 | 25.44 | 48,644,568 | +0.75(+3.04%) |
Sep 23, 2021 | 24.01 | 25.06 | 23.91 | 24.69 | 48,818,772 | +1.08(+4.57%) |
Sep 22, 2021 | 23.17 | 23.93 | 23.17 | 23.61 | 32,207,966 | +0.65(+2.83%) |
Sep 21, 2021 | 23.43 | 23.68 | 22.86 | 22.96 | 25,595,490 | -0.28(-1.20%) |
Sep 20, 2021 | 23.18 | 23.40 | 22.62 | 23.24 | 32,154,644 | -0.31(-1.32%) |
Sep 17, 2021 | 23.21 | 23.84 | 23.14 | 23.55 | 33,607,796 | +0.46(+1.99%) |
Sep 16, 2021 | 23.11 | 23.43 | 22.91 | 23.09 | 19,287,656 | -0.08(-0.35%) |
Sep 15, 2021 | 22.75 | 23.18 | 22.36 | 23.17 | 21,558,208 | +0.31(+1.36%) |
Sep 14, 2021 | 23.20 | 23.50 | 22.70 | 22.86 | 24,558,380 | -0.45(-1.93%) |
Sep 13, 2021 | 23.03 | 23.48 | 22.24 | 23.31 | 36,353,452 | +0.56(+2.46%) |
Sep 10, 2021 | 23.40 | 23.50 | 22.72 | 22.75 | 25,477,094 | -0.53(-2.28%) |
Sep 09, 2021 | 22.77 | 23.72 | 22.62 | 23.28 | 27,168,822 | +0.50(+2.19%) |
Sep 08, 2021 | 23.57 | 23.81 | 22.76 | 22.78 | 24,670,888 | -0.78(-3.31%) |
Sep 07, 2021 | 22.70 | 23.60 | 22.56 | 23.56 | 33,567,264 | +0.60(+2.61%) |
Sep 03, 2021 | 23.92 | 24.14 | 22.64 | 22.96 | 44,236,592 | -1.06(-4.41%) |
Sep 02, 2021 | 23.58 | 24.46 | 23.12 | 24.02 | 36,556,488 | +0.51(+2.17%) |