Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.78 | 19.10 | 18.34 | 18.81 | 88,934 | +0.00(+0.00%) |
Nov 29, 2021 | 19.92 | 19.99 | 18.72 | 18.81 | 121,124 | -0.63(-3.24%) |
Nov 26, 2021 | 19.88 | 20.20 | 19.11 | 19.44 | 49,622 | -0.91(-4.47%) |
Nov 24, 2021 | 20.18 | 20.45 | 20.03 | 20.35 | 44,363 | -0.09(-0.44%) |
Nov 23, 2021 | 20.74 | 20.74 | 19.88 | 20.44 | 85,348 | -0.04(-0.20%) |
Nov 22, 2021 | 19.95 | 20.73 | 19.67 | 20.48 | 88,226 | +0.49(+2.45%) |
Nov 19, 2021 | 20.37 | 20.61 | 19.91 | 19.99 | 83,427 | -0.54(-2.63%) |
Nov 18, 2021 | 21.27 | 20.55 | 20.41 | 20.53 | 97,570 | -0.56(-2.66%) |
Nov 17, 2021 | 21.45 | 21.48 | 20.80 | 21.09 | 110,200 | -0.40(-1.86%) |
Nov 16, 2021 | 21.48 | 21.90 | 21.40 | 21.49 | 97,391 | -0.16(-0.74%) |
Nov 15, 2021 | 21.83 | 21.85 | 21.14 | 21.65 | 182,686 | -0.07(-0.32%) |
Nov 12, 2021 | 21.83 | 22.00 | 21.60 | 21.72 | 95,497 | -0.06(-0.28%) |
Nov 11, 2021 | 21.89 | 22.00 | 21.61 | 21.78 | 67,663 | +0.05(+0.23%) |
Nov 10, 2021 | 21.60 | 21.73 | 60,865 | -0.10(-0.46%) | ||
Nov 09, 2021 | 22.00 | 22.06 | 21.55 | 21.83 | 87,239 | -0.15(-0.68%) |
Nov 08, 2021 | 21.70 | 22.14 | 21.70 | 21.98 | 51,426 | +0.22(+1.01%) |
Nov 05, 2021 | 21.99 | 22.28 | 21.50 | 21.76 | 68,955 | -0.22(-1.00%) |
Nov 04, 2021 | 22.12 | 22.74 | 21.56 | 21.98 | 84,893 | +0.13(+0.59%) |
Nov 03, 2021 | 22.38 | 22.61 | 21.71 | 21.85 | 102,922 | -0.63(-2.80%) |
Nov 02, 2021 | 23.82 | 24.28 | 22.06 | 22.48 | 156,144 | -1.30(-5.47%) |
Nov 01, 2021 | 22.96 | 23.95 | 23.31 | 23.78 | 149,537 | +0.68(+2.94%) |
Oct 29, 2021 | 22.00 | 23.98 | 21.78 | 23.10 | 151,822 | +1.00(+4.52%) |
Oct 28, 2021 | 22.20 | 22.65 | 21.70 | 22.10 | 147,525 | +0.10(+0.45%) |
Oct 27, 2021 | 19.66 | 22.30 | 19.70 | 22.00 | 424,525 | +2.22(+11.22%) |
Oct 26, 2021 | 19.97 | 19.78 | 65,787 | -0.05(-0.25%) | ||
Oct 25, 2021 | 19.83 | 20.21 | 19.83 | 19.83 | 123,703 | -0.16(-0.80%) |
Oct 22, 2021 | 20.03 | 20.07 | 19.70 | 19.99 | 53,925 | +0.06(+0.30%) |
Oct 21, 2021 | 19.55 | 19.99 | 19.48 | 19.93 | 52,705 | +0.19(+0.96%) |
Oct 20, 2021 | 19.56 | 19.91 | 19.56 | 19.74 | 64,463 | +0.00(+0.00%) |
Oct 19, 2021 | 19.66 | 20.03 | 19.37 | 19.74 | 92,470 | +0.03(+0.15%) |
Oct 18, 2021 | 19.73 | 19.75 | 19.23 | 19.71 | 75,783 | +0.01(+0.05%) |
Oct 15, 2021 | 19.65 | 19.75 | 19.23 | 19.70 | 105,991 | +0.45(+2.34%) |
Oct 14, 2021 | 19.48 | 19.56 | 19.13 | 19.25 | 58,345 | +0.14(+0.73%) |
Oct 13, 2021 | 19.09 | 19.27 | 18.92 | 19.11 | 43,176 | +0.08(+0.42%) |
Oct 12, 2021 | 19.87 | 19.87 | 18.99 | 19.03 | 42,639 | -0.64(-3.25%) |
Oct 11, 2021 | 19.46 | 20.22 | 19.34 | 19.67 | 68,962 | +0.11(+0.56%) |
Oct 08, 2021 | 20.26 | 20.26 | 19.53 | 19.56 | 38,453 | -0.52(-2.59%) |
Oct 07, 2021 | 19.77 | 20.20 | 19.77 | 20.08 | 52,488 | +0.47(+2.40%) |
Oct 06, 2021 | 19.30 | 19.64 | 19.26 | 19.61 | 76,178 | +0.03(+0.15%) |
Oct 05, 2021 | 19.37 | 19.80 | 19.00 | 19.58 | 55,866 | +0.24(+1.24%) |
Oct 04, 2021 | 18.86 | 19.35 | 18.72 | 19.34 | 93,268 | +0.31(+1.63%) |
Oct 01, 2021 | 18.82 | 19.26 | 18.46 | 19.03 | 89,835 | +0.42(+2.26%) |
Sep 30, 2021 | 18.84 | 18.96 | 18.54 | 18.61 | 64,372 | +0.03(+0.16%) |
Sep 29, 2021 | 18.79 | 19.05 | 18.51 | 18.58 | 85,834 | -0.29(-1.54%) |
Sep 28, 2021 | 20.18 | 20.18 | 18.84 | 18.87 | 116,982 | -1.54(-7.55%) |
Sep 27, 2021 | 19.75 | 20.60 | 19.56 | 20.41 | 176,786 | +0.69(+3.50%) |
Sep 24, 2021 | 19.66 | 19.80 | 19.36 | 19.72 | 50,502 | -0.21(-1.05%) |
Sep 23, 2021 | 20.06 | 20.19 | 19.56 | 19.93 | 63,414 | -0.06(-0.30%) |
Sep 22, 2021 | 19.40 | 20.14 | 19.25 | 19.99 | 121,468 | +0.76(+3.95%) |
Sep 21, 2021 | 18.66 | 19.45 | 18.66 | 19.23 | 142,639 | +0.59(+3.17%) |
Sep 20, 2021 | 19.07 | 19.15 | 18.64 | 18.64 | 173,313 | -0.85(-4.36%) |
Sep 17, 2021 | 19.75 | 19.98 | 19.18 | 19.49 | 193,382 | -0.16(-0.81%) |
Sep 16, 2021 | 20.19 | 20.24 | 19.60 | 19.65 | 155,046 | -0.71(-3.49%) |
Sep 15, 2021 | 20.32 | 20.70 | 20.10 | 20.36 | 108,621 | -0.10(-0.49%) |
Sep 14, 2021 | 21.60 | 21.60 | 20.39 | 20.46 | 104,727 | -1.08(-5.01%) |
Sep 13, 2021 | 21.85 | 22.14 | 21.50 | 21.54 | 104,735 | -0.15(-0.69%) |
Sep 10, 2021 | 20.96 | 22.13 | 20.67 | 21.69 | 317,834 | +0.72(+3.43%) |
Sep 09, 2021 | 21.82 | 21.95 | 20.96 | 20.97 | 133,221 | -0.70(-3.23%) |
Sep 08, 2021 | 21.30 | 21.86 | 20.84 | 21.67 | 186,349 | +0.29(+1.36%) |
Sep 07, 2021 | 22.41 | 22.62 | 21.14 | 21.38 | 255,883 | -1.24(-5.48%) |
Sep 03, 2021 | 21.42 | 23.25 | 21.12 | 22.62 | 417,741 | +2.89(+14.65%) |
Sep 02, 2021 | 19.16 | 19.99 | 19.16 | 19.73 | 192,511 | +0.62(+3.24%) |