Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.94 | 16.34 | 15.23 | 16.15 | 2,108,685 | +0.08(+0.50%) |
Nov 29, 2021 | 16.78 | 17.11 | 16.02 | 16.07 | 2,953,006 | -0.25(-1.53%) |
Nov 26, 2021 | 17.08 | 17.18 | 15.98 | 16.32 | 1,777,020 | -0.07(-0.43%) |
Nov 24, 2021 | 15.94 | 16.49 | 15.60 | 16.39 | 1,295,894 | +0.59(+3.73%) |
Nov 23, 2021 | 16.20 | 16.47 | 15.45 | 15.80 | 2,044,034 | -0.70(-4.24%) |
Nov 22, 2021 | 16.37 | 16.64 | 15.71 | 16.50 | 2,774,243 | -0.02(-0.15%) |
Nov 19, 2021 | 16.63 | 17.13 | 16.47 | 16.52 | 2,841,336 | -0.23(-1.34%) |
Nov 18, 2021 | 17.03 | 16.79 | 16.47 | 16.75 | 1,735,923 | -0.21(-1.24%) |
Nov 17, 2021 | 17.13 | 17.43 | 16.75 | 16.96 | 2,363,584 | -0.20(-1.17%) |
Nov 16, 2021 | 16.93 | 17.58 | 16.77 | 17.16 | 1,839,565 | +0.11(+0.65%) |
Nov 15, 2021 | 16.99 | 17.47 | 16.80 | 17.05 | 1,132,159 | +0.10(+0.59%) |
Nov 12, 2021 | 16.37 | 17.10 | 16.36 | 16.95 | 2,238,748 | +0.54(+3.29%) |
Nov 11, 2021 | 16.02 | 16.48 | 15.75 | 16.41 | 2,984,411 | +0.39(+2.43%) |
Nov 10, 2021 | 16.50 | 16.02 | 2,634,027 | +0.05(+0.31%) | ||
Nov 09, 2021 | 16.32 | 16.47 | 15.75 | 15.97 | 1,828,751 | -0.16(-0.99%) |
Nov 08, 2021 | 16.51 | 17.12 | 15.98 | 16.13 | 2,809,782 | -0.03(-0.19%) |
Nov 05, 2021 | 18.16 | 18.63 | 14.90 | 16.16 | 10,642,352 | -4.60(-22.16%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.55 | 20.76 | 5,043,465 | -0.18(-0.86%) |
Nov 03, 2021 | 20.59 | 21.11 | 20.22 | 20.94 | 2,374,270 | +0.40(+1.95%) |
Nov 02, 2021 | 20.60 | 20.67 | 20.06 | 20.54 | 1,488,805 | -0.02(-0.10%) |
Nov 01, 2021 | 20.12 | 21.14 | 20.01 | 20.56 | 3,303,450 | +0.59(+2.95%) |
Oct 29, 2021 | 20.50 | 19.97 | 2,182,366 | -0.46(-2.25%) | ||
Oct 28, 2021 | 19.71 | 20.50 | 20.43 | 2,141,492 | +0.73(+3.71%) | |
Oct 27, 2021 | 19.11 | 20.25 | 19.10 | 19.70 | 2,932,828 | +0.52(+2.71%) |
Oct 26, 2021 | 19.43 | 19.18 | 1,756,721 | -0.22(-1.13%) | ||
Oct 25, 2021 | 18.00 | 19.52 | 17.86 | 19.40 | 2,626,747 | +1.28(+7.06%) |
Oct 22, 2021 | 18.50 | 18.50 | 16.72 | 18.12 | 3,834,454 | -0.73(-3.87%) |
Oct 21, 2021 | 18.54 | 18.99 | 18.22 | 18.85 | 2,037,479 | +0.62(+3.40%) |
Oct 20, 2021 | 17.42 | 18.93 | 17.42 | 18.23 | 3,163,439 | +0.68(+3.87%) |
Oct 19, 2021 | 17.15 | 18.06 | 16.88 | 17.55 | 2,255,387 | +0.41(+2.39%) |
Oct 18, 2021 | 17.41 | 17.74 | 16.86 | 17.14 | 2,782,134 | +0.20(+1.18%) |
Oct 15, 2021 | 17.10 | 17.22 | 16.54 | 16.94 | 1,701,028 | -0.08(-0.47%) |
Oct 14, 2021 | 17.66 | 17.75 | 16.93 | 17.02 | 1,777,145 | -0.47(-2.69%) |
Oct 13, 2021 | 18.01 | 18.21 | 17.06 | 17.49 | 2,085,824 | -0.56(-3.10%) |
Oct 12, 2021 | 17.70 | 18.31 | 17.48 | 18.05 | 1,357,027 | +0.52(+2.97%) |
Oct 11, 2021 | 17.33 | 17.95 | 17.05 | 17.53 | 1,978,730 | +0.20(+1.15%) |
Oct 08, 2021 | 18.16 | 18.33 | 17.31 | 17.33 | 1,676,640 | -0.81(-4.47%) |
Oct 07, 2021 | 17.80 | 18.40 | 17.70 | 18.14 | 1,673,584 | +0.44(+2.49%) |
Oct 06, 2021 | 17.71 | 17.99 | 17.37 | 17.70 | 1,600,541 | -0.09(-0.51%) |
Oct 05, 2021 | 17.16 | 18.00 | 17.07 | 17.79 | 2,403,279 | +0.67(+3.91%) |
Oct 04, 2021 | 17.06 | 17.61 | 16.19 | 17.12 | 3,146,853 | +0.28(+1.66%) |
Oct 01, 2021 | 18.41 | 18.45 | 15.86 | 16.84 | 6,486,051 | -2.37(-12.34%) |
Sep 30, 2021 | 19.46 | 20.45 | 19.19 | 19.21 | 3,473,133 | -0.23(-1.18%) |
Sep 29, 2021 | 18.69 | 19.99 | 17.94 | 19.44 | 5,992,002 | +1.13(+6.17%) |
Sep 28, 2021 | 18.15 | 18.94 | 17.83 | 18.31 | 4,320,846 | -0.18(-0.97%) |
Sep 27, 2021 | 20.00 | 20.96 | 18.31 | 18.49 | 6,244,600 | -1.34(-6.76%) |
Sep 24, 2021 | 19.20 | 20.27 | 18.91 | 19.83 | 5,235,615 | +0.23(+1.17%) |
Sep 23, 2021 | 17.93 | 19.60 | 17.74 | 19.60 | 7,927,560 | +0.84(+4.48%) |
Sep 22, 2021 | 15.80 | 20.66 | 15.77 | 18.76 | 30,498,832 | +3.90(+26.24%) |
Sep 21, 2021 | 15.02 | 15.22 | 14.41 | 14.86 | 1,760,360 | -0.11(-0.73%) |
Sep 20, 2021 | 14.43 | 15.17 | 14.29 | 14.97 | 2,625,684 | +0.08(+0.54%) |
Sep 17, 2021 | 14.57 | 15.07 | 14.26 | 14.89 | 5,996,048 | +0.45(+3.12%) |
Sep 16, 2021 | 14.44 | 14.85 | 14.10 | 14.44 | 1,880,526 | -0.04(-0.28%) |
Sep 15, 2021 | 13.50 | 14.57 | 13.30 | 14.48 | 3,684,137 | +0.56(+4.02%) |
Sep 14, 2021 | 14.57 | 14.72 | 13.71 | 13.92 | 4,762,349 | -0.82(-5.56%) |
Sep 13, 2021 | 15.33 | 15.33 | 13.90 | 14.74 | 12,730,178 | -2.81(-16.01%) |
Sep 10, 2021 | 19.12 | 19.12 | 17.41 | 17.55 | 4,658,155 | -1.39(-7.34%) |
Sep 09, 2021 | 18.07 | 19.44 | 18.02 | 18.94 | 3,953,056 | +0.68(+3.72%) |
Sep 08, 2021 | 17.70 | 18.45 | 17.31 | 18.26 | 4,650,043 | +0.63(+3.57%) |
Sep 07, 2021 | 17.82 | 18.33 | 17.23 | 17.63 | 3,329,693 | -0.03(-0.17%) |
Sep 03, 2021 | 17.07 | 18.45 | 17.00 | 17.66 | 4,589,152 | -0.03(-0.17%) |
Sep 02, 2021 | 19.12 | 19.19 | 17.20 | 17.69 | 6,827,143 | -1.31(-6.89%) |