Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.02 | 21.30 | 20.78 | 21.00 | 1,661,546 | -0.12(-0.57%) |
Nov 29, 2021 | 21.68 | 21.85 | 21.09 | 21.12 | 973,028 | -0.37(-1.72%) |
Nov 26, 2021 | 22.22 | 22.60 | 21.41 | 21.49 | 468,987 | -0.97(-4.32%) |
Nov 24, 2021 | 22.37 | 22.63 | 22.17 | 22.46 | 482,777 | -0.03(-0.14%) |
Nov 23, 2021 | 23.24 | 23.46 | 22.45 | 22.49 | 1,677,110 | -0.85(-3.64%) |
Nov 22, 2021 | 22.87 | 23.47 | 22.48 | 23.34 | 1,017,172 | +0.47(+2.06%) |
Nov 19, 2021 | 22.91 | 23.11 | 22.79 | 22.87 | 963,855 | -0.05(-0.22%) |
Nov 18, 2021 | 23.13 | 23.03 | 22.89 | 22.92 | 679,061 | -0.26(-1.12%) |
Nov 17, 2021 | 23.32 | 23.94 | 23.12 | 23.18 | 823,953 | -0.12(-0.52%) |
Nov 16, 2021 | 22.83 | 23.54 | 22.77 | 23.30 | 910,766 | +0.40(+1.75%) |
Nov 15, 2021 | 23.00 | 23.44 | 22.76 | 22.90 | 734,684 | -0.10(-0.43%) |
Nov 12, 2021 | 22.54 | 23.14 | 22.32 | 23.00 | 568,135 | +0.45(+2.00%) |
Nov 11, 2021 | 22.22 | 22.88 | 22.21 | 22.55 | 889,505 | +0.21(+0.94%) |
Nov 10, 2021 | 22.82 | 22.23 | 22.34 | 919,167 | -0.65(-2.83%) | |
Nov 09, 2021 | 22.83 | 23.36 | 22.73 | 22.99 | 906,407 | +0.10(+0.44%) |
Nov 08, 2021 | 22.35 | 23.38 | 22.20 | 22.89 | 1,778,045 | +2.21(+10.69%) |
Nov 05, 2021 | 19.95 | 20.73 | 19.71 | 20.68 | 707,836 | +0.59(+2.94%) |
Nov 04, 2021 | 18.67 | 20.18 | 18.66 | 20.09 | 874,424 | +1.85(+10.14%) |
Nov 03, 2021 | 17.90 | 18.45 | 17.77 | 18.24 | 977,185 | +0.22(+1.22%) |
Nov 02, 2021 | 18.23 | 18.34 | 17.96 | 18.02 | 453,823 | -0.19(-1.04%) |
Nov 01, 2021 | 17.94 | 18.31 | 17.93 | 18.21 | 757,852 | +0.21(+1.17%) |
Oct 29, 2021 | 17.74 | 18.06 | 17.65 | 18.00 | 627,030 | +0.24(+1.35%) |
Oct 28, 2021 | 17.73 | 17.76 | 767,249 | +0.17(+0.97%) | ||
Oct 27, 2021 | 18.73 | 18.73 | 17.57 | 17.59 | 628,470 | -0.34(-1.90%) |
Oct 26, 2021 | 18.12 | 17.93 | 463,360 | -0.26(-1.43%) | ||
Oct 25, 2021 | 18.66 | 18.75 | 18.13 | 18.19 | 745,613 | -0.53(-2.83%) |
Oct 22, 2021 | 18.87 | 18.92 | 18.52 | 18.72 | 396,182 | -0.09(-0.48%) |
Oct 21, 2021 | 19.41 | 19.41 | 18.76 | 18.81 | 450,145 | -0.67(-3.44%) |
Oct 20, 2021 | 19.69 | 19.81 | 19.31 | 19.48 | 375,203 | -0.16(-0.81%) |
Oct 19, 2021 | 19.08 | 19.91 | 18.88 | 19.64 | 543,383 | +0.68(+3.59%) |
Oct 18, 2021 | 19.90 | 19.96 | 18.93 | 18.96 | 541,856 | -1.09(-5.44%) |
Oct 15, 2021 | 21.43 | 21.49 | 20.01 | 20.05 | 508,551 | -1.21(-5.69%) |
Oct 14, 2021 | 21.14 | 21.48 | 21.14 | 21.26 | 304,906 | +0.18(+0.85%) |
Oct 13, 2021 | 21.30 | 21.46 | 20.93 | 21.08 | 300,862 | -0.14(-0.66%) |
Oct 12, 2021 | 20.93 | 21.55 | 20.70 | 21.22 | 618,523 | +0.40(+1.92%) |
Oct 11, 2021 | 20.40 | 20.86 | 20.29 | 20.82 | 509,719 | +0.48(+2.36%) |
Oct 08, 2021 | 19.97 | 20.43 | 19.71 | 20.34 | 365,994 | +0.50(+2.52%) |
Oct 07, 2021 | 19.74 | 20.21 | 19.62 | 19.84 | 598,803 | +0.28(+1.43%) |
Oct 06, 2021 | 19.74 | 19.87 | 19.36 | 19.56 | 575,527 | -0.22(-1.11%) |
Oct 05, 2021 | 19.53 | 20.81 | 19.44 | 19.78 | 824,074 | +0.22(+1.12%) |
Oct 04, 2021 | 19.78 | 19.86 | 19.45 | 19.56 | 312,781 | -0.28(-1.41%) |
Oct 01, 2021 | 19.74 | 20.06 | 19.55 | 19.84 | 498,060 | +0.16(+0.81%) |
Sep 30, 2021 | 20.01 | 20.15 | 19.68 | 19.68 | 374,126 | -0.25(-1.25%) |
Sep 29, 2021 | 20.00 | 20.09 | 19.85 | 19.93 | 284,584 | -0.08(-0.40%) |
Sep 28, 2021 | 20.60 | 20.60 | 19.94 | 20.01 | 314,943 | -0.63(-3.05%) |
Sep 27, 2021 | 20.29 | 20.76 | 20.17 | 20.64 | 267,057 | +0.35(+1.72%) |
Sep 24, 2021 | 20.48 | 20.55 | 20.15 | 20.29 | 476,219 | -0.20(-0.98%) |
Sep 23, 2021 | 20.27 | 20.65 | 20.27 | 20.49 | 295,404 | +0.22(+1.09%) |
Sep 22, 2021 | 20.38 | 20.41 | 20.14 | 20.27 | 229,276 | +0.02(+0.10%) |
Sep 21, 2021 | 20.22 | 20.60 | 20.20 | 20.25 | 279,913 | -0.16(-0.78%) |
Sep 20, 2021 | 20.38 | 20.59 | 20.22 | 20.41 | 420,883 | -0.10(-0.49%) |
Sep 17, 2021 | 19.93 | 20.54 | 19.91 | 20.51 | 2,000,805 | -0.12(-0.58%) |
Sep 16, 2021 | 20.35 | 20.64 | 20.26 | 20.63 | 548,940 | +0.20(+0.98%) |
Sep 15, 2021 | 20.48 | 20.62 | 20.40 | 20.43 | 566,167 | -0.09(-0.44%) |
Sep 14, 2021 | 20.97 | 20.97 | 20.47 | 20.52 | 414,334 | -0.34(-1.63%) |
Sep 13, 2021 | 21.19 | 21.19 | 20.74 | 20.86 | 434,636 | -0.24(-1.14%) |
Sep 10, 2021 | 21.27 | 21.38 | 21.06 | 21.10 | 373,372 | -0.09(-0.42%) |
Sep 09, 2021 | 21.37 | 21.41 | 21.14 | 21.19 | 490,688 | -0.17(-0.80%) |
Sep 08, 2021 | 21.38 | 21.46 | 21.20 | 21.36 | 418,331 | -0.07(-0.33%) |
Sep 07, 2021 | 21.41 | 21.57 | 21.24 | 21.43 | 465,361 | -0.10(-0.46%) |
Sep 03, 2021 | 21.63 | 21.83 | 21.49 | 21.53 | 399,950 | -0.19(-0.87%) |
Sep 02, 2021 | 21.75 | 21.81 | 21.62 | 21.72 | 341,268 | +0.07(+0.32%) |