Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.23 | 18.37 | 16.99 | 17.56 | 8,906,217 | -1.01(-5.44%) |
Nov 29, 2021 | 18.55 | 18.91 | 17.93 | 18.57 | 5,667,002 | +0.18(+0.98%) |
Nov 26, 2021 | 17.56 | 18.54 | 17.46 | 18.39 | 6,180,318 | -0.58(-3.06%) |
Nov 24, 2021 | 18.29 | 19.07 | 18.27 | 18.97 | 3,269,933 | +0.23(+1.23%) |
Nov 23, 2021 | 18.51 | 18.98 | 18.24 | 18.74 | 5,333,042 | +0.72(+4.00%) |
Nov 22, 2021 | 18.19 | 18.62 | 17.92 | 18.02 | 6,522,513 | -0.16(-0.88%) |
Nov 19, 2021 | 18.39 | 18.71 | 18.00 | 18.18 | 9,024,521 | -0.93(-4.87%) |
Nov 18, 2021 | 19.67 | 20.00 | 19.05 | 19.11 | 5,287,711 | -0.13(-0.68%) |
Nov 17, 2021 | 19.71 | 20.07 | 18.99 | 19.24 | 4,957,389 | -0.78(-3.90%) |
Nov 16, 2021 | 19.80 | 20.17 | 19.48 | 20.02 | 5,580,627 | +0.39(+1.99%) |
Nov 15, 2021 | 19.43 | 19.97 | 18.90 | 19.63 | 4,829,917 | +0.37(+1.92%) |
Nov 12, 2021 | 19.20 | 19.62 | 19.11 | 19.26 | 5,142,973 | -0.26(-1.33%) |
Nov 11, 2021 | 19.29 | 19.84 | 19.20 | 19.52 | 5,189,720 | +0.52(+2.74%) |
Nov 10, 2021 | 20.11 | 19.00 | 9,509,512 | -1.33(-6.54%) | ||
Nov 09, 2021 | 20.73 | 20.83 | 19.54 | 20.33 | 5,914,370 | -0.38(-1.83%) |
Nov 08, 2021 | 21.00 | 21.50 | 20.60 | 20.71 | 5,384,546 | -0.28(-1.33%) |
Nov 05, 2021 | 20.77 | 21.09 | 20.54 | 20.99 | 3,662,944 | +0.42(+2.04%) |
Nov 04, 2021 | 21.61 | 21.99 | 20.33 | 20.57 | 5,822,132 | -0.52(-2.47%) |
Nov 03, 2021 | 20.45 | 21.39 | 20.27 | 21.09 | 7,835,009 | +0.15(+0.72%) |
Nov 02, 2021 | 20.30 | 21.11 | 20.26 | 20.94 | 5,677,071 | +0.56(+2.75%) |
Nov 01, 2021 | 20.15 | 21.00 | 20.17 | 20.38 | 6,322,308 | +0.51(+2.57%) |
Oct 29, 2021 | 20.30 | 20.60 | 19.34 | 19.87 | 6,117,771 | -0.49(-2.41%) |
Oct 28, 2021 | 19.75 | 20.52 | 19.05 | 20.36 | 9,567,339 | +0.33(+1.65%) |
Oct 27, 2021 | 20.49 | 21.00 | 19.80 | 20.03 | 7,232,292 | -0.72(-3.47%) |
Oct 26, 2021 | 21.39 | 20.73 | 20.75 | 5,077,225 | -0.68(-3.17%) | |
Oct 25, 2021 | 20.76 | 21.60 | 20.73 | 21.43 | 7,615,197 | +1.16(+5.72%) |
Oct 22, 2021 | 19.95 | 20.29 | 19.58 | 20.27 | 5,478,842 | +0.69(+3.52%) |
Oct 21, 2021 | 20.55 | 20.61 | 19.52 | 19.58 | 6,708,709 | -1.16(-5.59%) |
Oct 20, 2021 | 20.13 | 20.83 | 19.73 | 20.74 | 5,385,745 | +0.44(+2.17%) |
Oct 19, 2021 | 19.76 | 20.50 | 19.41 | 20.30 | 6,262,558 | +0.49(+2.47%) |
Oct 18, 2021 | 20.27 | 21.17 | 19.57 | 19.81 | 8,257,539 | +0.22(+1.12%) |
Oct 15, 2021 | 19.90 | 20.19 | 19.54 | 19.59 | 5,290,401 | +0.01(+0.05%) |
Oct 14, 2021 | 19.70 | 20.03 | 19.37 | 19.58 | 7,408,920 | +0.29(+1.50%) |
Oct 13, 2021 | 19.36 | 19.80 | 18.99 | 19.29 | 4,682,956 | -0.20(-1.03%) |
Oct 12, 2021 | 19.82 | 20.07 | 18.90 | 19.49 | 8,767,144 | -0.33(-1.66%) |
Oct 11, 2021 | 20.90 | 21.18 | 19.79 | 19.82 | 7,723,833 | -0.71(-3.46%) |
Oct 08, 2021 | 20.58 | 21.18 | 20.12 | 20.53 | 5,001,456 | +0.19(+0.93%) |
Oct 07, 2021 | 19.82 | 20.43 | 19.48 | 20.34 | 6,402,580 | +0.59(+2.99%) |
Oct 06, 2021 | 20.25 | 20.45 | 19.56 | 19.75 | 8,938,104 | -1.01(-4.87%) |
Oct 05, 2021 | 21.01 | 21.12 | 19.70 | 20.76 | 11,123,584 | +0.34(+1.67%) |
Oct 04, 2021 | 19.77 | 21.25 | 19.55 | 20.42 | 11,641,555 | +1.24(+6.47%) |
Oct 01, 2021 | 18.84 | 19.58 | 18.56 | 19.18 | 6,805,319 | +0.37(+1.97%) |
Sep 30, 2021 | 18.69 | 19.07 | 18.16 | 18.81 | 8,485,935 | +0.20(+1.07%) |
Sep 29, 2021 | 18.27 | 18.77 | 18.02 | 18.61 | 7,172,781 | +0.14(+0.76%) |
Sep 28, 2021 | 19.44 | 19.44 | 18.36 | 18.47 | 7,851,471 | -0.64(-3.35%) |
Sep 27, 2021 | 18.42 | 19.46 | 18.31 | 19.11 | 10,369,358 | +1.50(+8.52%) |
Sep 24, 2021 | 17.60 | 18.17 | 17.52 | 17.61 | 6,271,978 | -0.24(-1.34%) |
Sep 23, 2021 | 16.90 | 17.95 | 16.86 | 17.85 | 5,924,958 | +1.19(+7.14%) |
Sep 22, 2021 | 16.80 | 17.10 | 16.53 | 16.66 | 5,776,925 | +0.23(+1.40%) |
Sep 21, 2021 | 16.62 | 16.70 | 15.73 | 16.43 | 5,222,818 | +0.09(+0.55%) |
Sep 20, 2021 | 16.05 | 16.66 | 15.94 | 16.34 | 6,059,441 | -0.37(-2.21%) |
Sep 17, 2021 | 17.04 | 17.38 | 16.71 | 16.71 | 9,340,699 | -0.33(-1.94%) |
Sep 16, 2021 | 17.29 | 17.36 | 16.64 | 17.04 | 5,239,606 | -0.70(-3.95%) |
Sep 15, 2021 | 16.74 | 17.85 | 16.50 | 17.74 | 7,868,427 | +1.66(+10.32%) |
Sep 14, 2021 | 16.65 | 16.75 | 15.94 | 16.08 | 6,710,483 | -0.44(-2.66%) |
Sep 13, 2021 | 16.34 | 17.03 | 16.29 | 16.52 | 8,119,578 | +0.59(+3.70%) |
Sep 10, 2021 | 16.23 | 16.52 | 15.90 | 15.93 | 5,634,426 | -0.12(-0.75%) |
Sep 09, 2021 | 15.76 | 16.34 | 15.54 | 16.05 | 6,138,874 | +0.05(+0.31%) |
Sep 08, 2021 | 16.24 | 16.87 | 15.98 | 16.00 | 8,210,457 | +0.06(+0.38%) |
Sep 07, 2021 | 16.17 | 16.38 | 15.69 | 15.94 | 6,150,546 | -0.34(-2.09%) |
Sep 03, 2021 | 15.47 | 16.48 | 15.26 | 16.28 | 8,153,104 | +0.86(+5.58%) |
Sep 02, 2021 | 14.85 | 15.76 | 14.75 | 15.42 | 10,231,442 | +0.74(+5.04%) |