Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.63 | 20.78 | 18.94 | 19.34 | 11,057,638 | -1.24(-6.04%) |
Nov 29, 2021 | 20.73 | 20.93 | 19.95 | 20.59 | 11,959,516 | +0.11(+0.54%) |
Nov 26, 2021 | 19.95 | 20.68 | 19.10 | 20.48 | 13,978,724 | -0.23(-1.10%) |
Nov 24, 2021 | 21.97 | 23.06 | 20.42 | 20.70 | 50,728,872 | -8.47(-29.03%) |
Nov 23, 2021 | 29.07 | 29.59 | 28.13 | 29.17 | 10,656,556 | -0.36(-1.21%) |
Nov 22, 2021 | 30.12 | 30.65 | 29.06 | 29.53 | 5,098,363 | -0.38(-1.28%) |
Nov 19, 2021 | 31.41 | 31.66 | 29.77 | 29.91 | 4,755,192 | -2.06(-6.43%) |
Nov 18, 2021 | 32.52 | 32.24 | 31.92 | 31.97 | 10,723,691 | +1.64(+5.42%) |
Nov 17, 2021 | 30.75 | 31.00 | 29.71 | 30.33 | 4,240,859 | -0.27(-0.90%) |
Nov 16, 2021 | 30.44 | 30.71 | 29.81 | 30.60 | 3,604,206 | +0.25(+0.81%) |
Nov 15, 2021 | 30.79 | 31.27 | 30.31 | 30.35 | 2,794,285 | -0.34(-1.10%) |
Nov 12, 2021 | 31.43 | 31.70 | 30.44 | 30.69 | 4,833,411 | -0.72(-2.30%) |
Nov 11, 2021 | 31.33 | 32.25 | 31.16 | 31.41 | 6,345,587 | +0.60(+1.96%) |
Nov 10, 2021 | 31.28 | 30.81 | 3,424,926 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.58 | 31.54 | 30.45 | 31.46 | 4,016,325 | +1.02(+3.36%) |
Nov 08, 2021 | 29.98 | 30.54 | 29.79 | 30.44 | 2,782,618 | +0.49(+1.65%) |
Nov 05, 2021 | 29.92 | 30.59 | 29.26 | 29.94 | 3,698,413 | +0.68(+2.31%) |
Nov 04, 2021 | 29.42 | 29.72 | 28.67 | 29.27 | 3,311,555 | -0.10(-0.34%) |
Nov 03, 2021 | 28.19 | 29.95 | 28.16 | 29.37 | 7,474,164 | +1.31(+4.66%) |
Nov 02, 2021 | 27.35 | 28.23 | 26.93 | 28.06 | 5,936,438 | +0.90(+3.30%) |
Nov 01, 2021 | 26.51 | 27.43 | 26.80 | 27.16 | 4,320,319 | +0.91(+3.48%) |
Oct 29, 2021 | 25.84 | 26.71 | 25.67 | 26.25 | 4,853,253 | +0.20(+0.77%) |
Oct 28, 2021 | 26.18 | 26.70 | 26.02 | 26.05 | 2,555,755 | +0.01(+0.03%) |
Oct 27, 2021 | 26.37 | 26.49 | 25.83 | 26.04 | 3,103,238 | -0.25(-0.94%) |
Oct 26, 2021 | 27.02 | 26.29 | 3,829,519 | -0.66(-2.44%) | ||
Oct 25, 2021 | 26.99 | 27.22 | 26.63 | 26.94 | 2,292,277 | +0.06(+0.24%) |
Oct 22, 2021 | 26.68 | 27.07 | 26.39 | 26.88 | 3,775,596 | +0.13(+0.48%) |
Oct 21, 2021 | 26.41 | 26.96 | 26.23 | 26.75 | 3,065,164 | +0.48(+1.81%) |
Oct 20, 2021 | 25.95 | 26.77 | 25.78 | 26.28 | 2,690,081 | +0.15(+0.56%) |
Oct 19, 2021 | 27.25 | 27.30 | 26.02 | 26.13 | 4,887,918 | -0.93(-3.44%) |
Oct 18, 2021 | 25.50 | 27.21 | 25.47 | 27.06 | 6,831,002 | +1.41(+5.48%) |
Oct 15, 2021 | 25.44 | 26.00 | 25.31 | 25.66 | 3,354,741 | +0.68(+2.71%) |
Oct 14, 2021 | 25.14 | 25.39 | 24.88 | 24.98 | 2,972,191 | +0.15(+0.59%) |
Oct 13, 2021 | 24.60 | 24.94 | 24.19 | 24.83 | 3,686,357 | +0.42(+1.72%) |
Oct 12, 2021 | 24.07 | 24.60 | 23.71 | 24.41 | 4,615,075 | +0.48(+2.02%) |
Oct 11, 2021 | 24.58 | 24.83 | 23.92 | 23.93 | 3,512,213 | -0.48(-1.95%) |
Oct 08, 2021 | 24.56 | 24.88 | 24.24 | 24.40 | 2,393,838 | -0.12(-0.48%) |
Oct 07, 2021 | 24.30 | 24.89 | 24.18 | 24.52 | 4,145,017 | +0.53(+2.21%) |
Oct 06, 2021 | 24.03 | 24.70 | 23.68 | 23.99 | 5,373,401 | -0.48(-1.98%) |
Oct 05, 2021 | 24.58 | 24.99 | 24.19 | 24.48 | 3,607,827 | -0.04(-0.15%) |
Oct 04, 2021 | 24.41 | 25.07 | 24.16 | 24.51 | 3,975,645 | -0.04(-0.15%) |
Oct 01, 2021 | 24.29 | 24.80 | 23.78 | 24.55 | 6,132,153 | +0.38(+1.59%) |
Sep 30, 2021 | 25.49 | 25.51 | 23.82 | 24.17 | 10,363,565 | -2.38(-8.98%) |
Sep 29, 2021 | 27.15 | 27.53 | 26.49 | 26.55 | 3,364,485 | -0.37(-1.36%) |
Sep 28, 2021 | 27.16 | 27.63 | 26.67 | 26.92 | 3,080,416 | -0.33(-1.21%) |
Sep 27, 2021 | 27.08 | 27.89 | 27.02 | 27.25 | 3,346,457 | +0.37(+1.39%) |
Sep 24, 2021 | 26.62 | 27.21 | 26.34 | 26.87 | 3,234,067 | -0.05(-0.17%) |
Sep 23, 2021 | 26.36 | 27.41 | 26.30 | 26.92 | 5,771,374 | +0.89(+3.40%) |
Sep 22, 2021 | 25.58 | 26.34 | 25.46 | 26.03 | 2,850,406 | +0.71(+2.81%) |
Sep 21, 2021 | 25.59 | 25.81 | 25.04 | 25.32 | 2,661,431 | -0.06(-0.25%) |
Sep 20, 2021 | 24.94 | 25.39 | 24.74 | 25.38 | 3,911,102 | -0.31(-1.21%) |
Sep 17, 2021 | 25.68 | 25.90 | 25.04 | 25.69 | 5,639,686 | +0.17(+0.68%) |
Sep 16, 2021 | 24.84 | 25.98 | 24.80 | 25.52 | 5,446,801 | +0.85(+3.44%) |
Sep 15, 2021 | 24.36 | 24.83 | 24.10 | 24.67 | 3,882,711 | +0.37(+1.54%) |
Sep 14, 2021 | 24.61 | 24.93 | 24.08 | 24.30 | 4,536,910 | -0.39(-1.59%) |
Sep 13, 2021 | 24.21 | 24.86 | 23.87 | 24.69 | 4,499,121 | +0.46(+1.89%) |
Sep 10, 2021 | 24.93 | 25.13 | 24.15 | 24.23 | 4,499,448 | -0.57(-2.28%) |
Sep 09, 2021 | 24.72 | 25.30 | 24.38 | 24.80 | 5,798,233 | -0.04(-0.15%) |
Sep 08, 2021 | 25.58 | 25.68 | 24.63 | 24.83 | 8,123,179 | -0.69(-2.69%) |
Sep 07, 2021 | 24.89 | 25.64 | 24.83 | 25.52 | 5,778,669 | +0.78(+3.14%) |
Sep 03, 2021 | 25.94 | 25.99 | 24.65 | 24.74 | 7,404,124 | -1.20(-4.61%) |
Sep 02, 2021 | 25.62 | 26.05 | 25.41 | 25.94 | 5,052,368 | -0.02(-0.07%) |