Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.72 | 17.42 | 15.83 | 16.30 | 2,167,205 | -0.48(-2.86%) |
Nov 29, 2021 | 18.15 | 18.19 | 16.56 | 16.78 | 2,669,764 | -1.21(-6.73%) |
Nov 26, 2021 | 17.89 | 18.40 | 17.11 | 17.99 | 1,122,615 | -0.33(-1.80%) |
Nov 24, 2021 | 17.62 | 18.44 | 17.27 | 18.32 | 1,253,503 | +0.56(+3.15%) |
Nov 23, 2021 | 17.88 | 18.32 | 17.13 | 17.76 | 1,881,386 | -1.24(-6.53%) |
Nov 22, 2021 | 19.00 | 19.09 | 17.45 | 19.00 | 3,024,442 | +0.17(+0.90%) |
Nov 19, 2021 | 19.43 | 20.20 | 18.80 | 18.83 | 1,862,934 | -0.88(-4.46%) |
Nov 18, 2021 | 21.30 | 19.89 | 19.58 | 19.71 | 2,392,311 | -1.38(-6.54%) |
Nov 17, 2021 | 22.05 | 22.43 | 21.02 | 21.09 | 1,347,205 | -1.06(-4.79%) |
Nov 16, 2021 | 23.71 | 23.79 | 21.96 | 22.15 | 2,891,604 | -1.94(-8.05%) |
Nov 15, 2021 | 24.27 | 25.44 | 23.67 | 24.09 | 2,959,049 | +0.45(+1.90%) |
Nov 12, 2021 | 22.64 | 24.24 | 22.62 | 23.64 | 4,021,051 | +1.06(+4.69%) |
Nov 11, 2021 | 21.10 | 23.54 | 20.52 | 22.58 | 5,252,622 | -0.76(-3.26%) |
Nov 10, 2021 | 24.50 | 23.34 | 2,151,204 | -1.68(-6.71%) | ||
Nov 09, 2021 | 25.57 | 25.80 | 23.72 | 25.02 | 3,258,502 | -0.51(-2.00%) |
Nov 08, 2021 | 22.99 | 25.96 | 22.85 | 25.53 | 3,906,618 | +3.31(+14.90%) |
Nov 05, 2021 | 22.25 | 22.46 | 21.61 | 22.22 | 1,394,543 | +0.04(+0.18%) |
Nov 04, 2021 | 22.68 | 23.18 | 22.00 | 22.18 | 1,248,507 | -0.32(-1.42%) |
Nov 03, 2021 | 21.84 | 22.80 | 21.55 | 22.50 | 1,236,876 | +0.53(+2.41%) |
Nov 02, 2021 | 22.38 | 22.40 | 21.34 | 21.97 | 1,151,827 | -0.19(-0.86%) |
Nov 01, 2021 | 21.01 | 22.61 | 21.55 | 22.16 | 1,547,360 | +1.08(+5.12%) |
Oct 29, 2021 | 21.17 | 20.90 | 21.08 | 871,679 | -0.19(-0.89%) | |
Oct 28, 2021 | 21.20 | 21.27 | 1,072,510 | +0.20(+0.95%) | ||
Oct 27, 2021 | 21.98 | 22.06 | 21.01 | 21.07 | 1,220,196 | -0.72(-3.30%) |
Oct 26, 2021 | 22.65 | 21.79 | 1,517,601 | -0.79(-3.50%) | ||
Oct 25, 2021 | 22.25 | 22.83 | 21.89 | 22.58 | 904,041 | +0.55(+2.50%) |
Oct 22, 2021 | 22.82 | 22.82 | 21.55 | 22.03 | 1,112,967 | -0.87(-3.80%) |
Oct 21, 2021 | 22.86 | 23.51 | 22.75 | 22.90 | 992,634 | -0.01(-0.04%) |
Oct 20, 2021 | 23.25 | 23.35 | 22.40 | 22.91 | 1,311,235 | -0.04(-0.17%) |
Oct 19, 2021 | 22.20 | 23.20 | 21.83 | 22.95 | 1,858,335 | +0.85(+3.85%) |
Oct 18, 2021 | 21.80 | 22.32 | 21.66 | 22.10 | 1,017,616 | +0.19(+0.87%) |
Oct 15, 2021 | 22.15 | 22.40 | 21.85 | 21.91 | 1,098,637 | -0.10(-0.45%) |
Oct 14, 2021 | 20.93 | 22.98 | 20.72 | 22.01 | 3,939,701 | +1.09(+5.21%) |
Oct 13, 2021 | 22.25 | 22.63 | 20.60 | 20.92 | 7,115,223 | -2.83(-11.92%) |
Oct 12, 2021 | 23.35 | 24.02 | 23.25 | 23.75 | 821,124 | +0.58(+2.50%) |
Oct 11, 2021 | 23.50 | 23.75 | 23.16 | 23.17 | 788,810 | -0.37(-1.57%) |
Oct 08, 2021 | 24.39 | 24.59 | 23.49 | 23.54 | 853,154 | -0.67(-2.77%) |
Oct 07, 2021 | 23.71 | 25.20 | 23.71 | 24.21 | 1,336,812 | +0.81(+3.46%) |
Oct 06, 2021 | 23.11 | 23.99 | 23.05 | 23.40 | 1,098,255 | +0.00(+0.00%) |
Oct 05, 2021 | 23.32 | 24.32 | 23.24 | 23.40 | 1,080,403 | +0.20(+0.86%) |
Oct 04, 2021 | 24.50 | 24.69 | 23.06 | 23.20 | 1,298,082 | -1.53(-6.19%) |
Oct 01, 2021 | 24.69 | 25.17 | 24.13 | 24.73 | 885,125 | +0.06(+0.24%) |
Sep 30, 2021 | 25.00 | 25.04 | 24.15 | 24.67 | 1,601,555 | -0.34(-1.36%) |
Sep 29, 2021 | 26.25 | 26.25 | 25.00 | 25.01 | 1,154,038 | -0.76(-2.95%) |
Sep 28, 2021 | 26.52 | 26.95 | 25.73 | 25.77 | 1,500,148 | -1.25(-4.63%) |
Sep 27, 2021 | 25.77 | 27.38 | 25.20 | 27.02 | 1,369,199 | +1.23(+4.77%) |
Sep 24, 2021 | 27.13 | 27.38 | 25.43 | 25.79 | 2,048,575 | -1.82(-6.59%) |
Sep 23, 2021 | 26.88 | 28.36 | 26.85 | 27.61 | 1,919,133 | +1.01(+3.80%) |
Sep 22, 2021 | 26.04 | 27.38 | 26.04 | 26.60 | 1,411,786 | +0.62(+2.39%) |
Sep 21, 2021 | 26.02 | 26.48 | 25.65 | 25.98 | 1,011,655 | -0.17(-0.65%) |
Sep 20, 2021 | 25.78 | 26.37 | 25.60 | 26.15 | 1,258,231 | -0.82(-3.04%) |
Sep 17, 2021 | 26.60 | 27.52 | 26.60 | 26.97 | 1,116,044 | -0.02(-0.07%) |
Sep 16, 2021 | 26.69 | 27.18 | 25.95 | 26.99 | 913,604 | +0.10(+0.37%) |
Sep 15, 2021 | 25.85 | 26.95 | 25.80 | 26.89 | 1,650,791 | +1.06(+4.10%) |
Sep 14, 2021 | 28.07 | 28.07 | 25.00 | 25.83 | 5,424,535 | -2.55(-8.99%) |
Sep 13, 2021 | 29.61 | 29.64 | 28.14 | 28.38 | 1,526,800 | -1.12(-3.80%) |
Sep 10, 2021 | 30.52 | 30.77 | 29.50 | 29.50 | 1,014,616 | -0.91(-2.99%) |
Sep 09, 2021 | 30.00 | 30.92 | 29.90 | 30.41 | 816,111 | +0.31(+1.03%) |
Sep 08, 2021 | 31.42 | 31.42 | 29.43 | 30.10 | 1,370,728 | -1.23(-3.93%) |
Sep 07, 2021 | 31.62 | 32.29 | 31.16 | 31.33 | 755,908 | -0.47(-1.48%) |
Sep 03, 2021 | 31.66 | 32.16 | 30.95 | 31.80 | 807,500 | +0.26(+0.82%) |
Sep 02, 2021 | 32.21 | 32.97 | 31.42 | 31.54 | 1,444,971 | -0.43(-1.35%) |