Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.74 | 20.76 | 19.74 | 20.07 | 2,825,593 | -0.87(-4.15%) |
Nov 29, 2021 | 20.99 | 21.21 | 20.61 | 20.94 | 1,752,437 | +0.31(+1.50%) |
Nov 26, 2021 | 20.44 | 20.88 | 20.24 | 20.63 | 1,415,532 | -0.72(-3.37%) |
Nov 24, 2021 | 20.72 | 21.53 | 20.53 | 21.35 | 2,554,677 | +0.15(+0.71%) |
Nov 23, 2021 | 21.35 | 21.49 | 21.08 | 21.20 | 2,071,070 | -0.30(-1.40%) |
Nov 22, 2021 | 22.69 | 22.69 | 21.39 | 21.50 | 2,933,251 | -1.13(-4.99%) |
Nov 19, 2021 | 22.48 | 22.94 | 22.39 | 22.63 | 2,361,909 | +0.03(+0.13%) |
Nov 18, 2021 | 22.44 | 22.68 | 22.04 | 22.60 | 1,900,318 | +0.38(+1.71%) |
Nov 17, 2021 | 22.40 | 22.45 | 21.93 | 22.22 | 2,293,342 | -0.22(-0.98%) |
Nov 16, 2021 | 21.83 | 22.65 | 21.77 | 22.44 | 2,085,768 | +0.57(+2.61%) |
Nov 15, 2021 | 21.48 | 21.88 | 21.39 | 21.87 | 1,772,084 | +0.58(+2.72%) |
Nov 12, 2021 | 21.29 | 21.68 | 21.21 | 21.29 | 1,268,713 | +0.15(+0.71%) |
Nov 11, 2021 | 21.13 | 21.50 | 21.04 | 21.14 | 1,145,421 | +0.02(+0.09%) |
Nov 10, 2021 | 21.04 | 21.12 | 1,735,213 | -0.01(-0.05%) | ||
Nov 09, 2021 | 21.06 | 21.35 | 20.89 | 21.13 | 1,550,555 | +0.01(+0.05%) |
Nov 08, 2021 | 21.20 | 21.43 | 21.02 | 21.12 | 2,004,669 | -0.22(-1.03%) |
Nov 05, 2021 | 22.40 | 22.46 | 21.11 | 21.34 | 4,037,888 | -0.77(-3.48%) |
Nov 04, 2021 | 22.51 | 23.00 | 21.89 | 22.11 | 3,077,370 | -0.39(-1.73%) |
Nov 03, 2021 | 22.10 | 22.96 | 21.97 | 22.50 | 6,567,983 | +0.82(+3.78%) |
Nov 02, 2021 | 21.95 | 22.48 | 21.56 | 21.68 | 11,695,561 | +2.65(+13.93%) |
Nov 01, 2021 | 18.96 | 19.29 | 18.88 | 19.03 | 2,665,722 | +0.15(+0.79%) |
Oct 29, 2021 | 18.77 | 19.33 | 18.62 | 18.88 | 1,979,825 | +0.01(+0.05%) |
Oct 28, 2021 | 18.70 | 18.88 | 18.57 | 18.87 | 1,690,221 | +0.23(+1.23%) |
Oct 27, 2021 | 18.53 | 18.84 | 18.30 | 18.64 | 1,859,232 | +0.08(+0.43%) |
Oct 26, 2021 | 18.44 | 18.56 | 3,456,650 | +0.28(+1.53%) | ||
Oct 25, 2021 | 17.98 | 18.30 | 17.84 | 18.28 | 1,859,754 | +0.36(+2.01%) |
Oct 22, 2021 | 18.05 | 18.07 | 17.78 | 17.92 | 1,578,301 | -0.18(-0.99%) |
Oct 21, 2021 | 17.76 | 18.44 | 17.72 | 18.10 | 3,252,660 | +0.39(+2.20%) |
Oct 20, 2021 | 17.79 | 18.14 | 17.68 | 17.71 | 1,084,893 | -0.14(-0.78%) |
Oct 19, 2021 | 17.96 | 17.96 | 17.70 | 17.85 | 1,500,073 | -0.09(-0.50%) |
Oct 18, 2021 | 17.66 | 17.95 | 17.58 | 17.94 | 1,179,633 | +0.15(+0.84%) |
Oct 15, 2021 | 18.06 | 18.11 | 17.77 | 17.79 | 1,086,959 | -0.09(-0.50%) |
Oct 14, 2021 | 17.92 | 18.02 | 17.77 | 17.88 | 1,289,158 | +0.13(+0.73%) |
Oct 13, 2021 | 17.84 | 17.94 | 17.56 | 17.75 | 1,328,097 | +0.02(+0.11%) |
Oct 12, 2021 | 17.59 | 17.84 | 17.52 | 17.73 | 1,336,391 | +0.27(+1.55%) |
Oct 11, 2021 | 17.64 | 17.81 | 17.38 | 17.46 | 2,071,444 | -0.29(-1.63%) |
Oct 08, 2021 | 18.18 | 18.27 | 17.66 | 17.75 | 2,185,515 | -0.53(-2.90%) |
Oct 07, 2021 | 18.17 | 18.62 | 18.16 | 18.28 | 1,780,345 | +0.37(+2.07%) |
Oct 06, 2021 | 18.06 | 18.26 | 17.74 | 17.91 | 1,641,846 | -0.36(-1.97%) |
Oct 05, 2021 | 18.22 | 18.90 | 18.14 | 18.27 | 3,026,643 | +0.27(+1.50%) |
Oct 04, 2021 | 18.01 | 18.36 | 17.96 | 18.00 | 1,303,417 | -0.06(-0.33%) |
Oct 01, 2021 | 17.75 | 18.15 | 17.50 | 18.06 | 2,720,360 | +0.54(+3.08%) |
Sep 30, 2021 | 18.11 | 18.12 | 17.52 | 17.52 | 5,555,887 | -0.58(-3.20%) |
Sep 29, 2021 | 18.47 | 18.60 | 18.03 | 18.10 | 2,810,135 | -0.27(-1.47%) |
Sep 28, 2021 | 18.48 | 18.60 | 18.32 | 18.37 | 1,384,893 | -0.21(-1.13%) |
Sep 27, 2021 | 18.74 | 19.01 | 18.54 | 18.58 | 1,311,673 | -0.10(-0.54%) |
Sep 24, 2021 | 18.28 | 18.89 | 18.14 | 18.68 | 2,635,202 | -0.03(-0.16%) |
Sep 23, 2021 | 18.38 | 18.94 | 18.38 | 18.71 | 2,246,379 | +0.43(+2.35%) |
Sep 22, 2021 | 18.19 | 18.41 | 18.06 | 18.28 | 1,748,168 | +0.24(+1.33%) |
Sep 21, 2021 | 18.02 | 18.29 | 17.95 | 18.04 | 2,956,749 | +0.03(+0.17%) |
Sep 20, 2021 | 18.00 | 18.24 | 17.69 | 18.01 | 2,524,895 | -0.41(-2.23%) |
Sep 17, 2021 | 18.56 | 19.04 | 18.34 | 18.42 | 4,803,688 | -0.37(-1.97%) |
Sep 16, 2021 | 18.92 | 19.11 | 18.77 | 18.79 | 2,128,552 | -0.03(-0.16%) |
Sep 15, 2021 | 18.77 | 18.89 | 18.52 | 18.82 | 1,750,946 | +0.07(+0.37%) |
Sep 14, 2021 | 19.02 | 19.04 | 18.45 | 18.75 | 2,564,834 | -0.29(-1.52%) |
Sep 13, 2021 | 19.71 | 19.82 | 18.80 | 19.04 | 3,113,106 | -0.57(-2.91%) |
Sep 10, 2021 | 20.11 | 20.27 | 19.60 | 19.61 | 2,154,164 | -0.39(-1.95%) |
Sep 09, 2021 | 19.57 | 20.25 | 19.42 | 20.00 | 3,664,000 | +0.50(+2.56%) |
Sep 08, 2021 | 19.78 | 20.02 | 19.39 | 19.50 | 3,272,564 | -0.36(-1.81%) |
Sep 07, 2021 | 20.39 | 20.48 | 19.85 | 19.86 | 3,004,349 | -0.42(-2.07%) |
Sep 03, 2021 | 20.12 | 20.33 | 19.89 | 20.28 | 2,470,710 | +0.08(+0.40%) |
Sep 02, 2021 | 20.33 | 20.44 | 20.19 | 20.20 | 2,987,105 | -0.05(-0.25%) |