Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.40 | 17.53 | 15.58 | 16.30 | 321,338 | -0.85(-4.96%) |
Nov 29, 2021 | 18.47 | 19.03 | 17.00 | 17.15 | 250,138 | -1.06(-5.82%) |
Nov 26, 2021 | 17.65 | 18.68 | 17.40 | 18.21 | 47,664 | +0.21(+1.17%) |
Nov 24, 2021 | 17.35 | 19.17 | 17.35 | 18.00 | 122,422 | -0.02(-0.14%) |
Nov 23, 2021 | 18.55 | 18.57 | 17.35 | 18.02 | 304,216 | +0.75(+4.37%) |
Nov 22, 2021 | 19.00 | 20.31 | 16.68 | 17.27 | 749,923 | -2.33(-11.89%) |
Nov 19, 2021 | 19.82 | 20.95 | 19.20 | 19.60 | 92,190 | -0.46(-2.29%) |
Nov 18, 2021 | 21.01 | 20.23 | 19.60 | 20.06 | 550,826 | -1.61(-7.43%) |
Nov 17, 2021 | 21.00 | 21.87 | 20.62 | 21.67 | 79,098 | -0.15(-0.69%) |
Nov 16, 2021 | 21.51 | 22.75 | 20.90 | 21.82 | 204,188 | -0.71(-3.15%) |
Nov 15, 2021 | 22.80 | 24.98 | 21.76 | 22.53 | 401,064 | -0.22(-0.97%) |
Nov 12, 2021 | 23.96 | 23.96 | 22.50 | 22.75 | 558,949 | +0.41(+1.84%) |
Nov 11, 2021 | 20.64 | 23.43 | 20.64 | 22.34 | 378,859 | +0.93(+4.34%) |
Nov 10, 2021 | 21.68 | 21.41 | 470,018 | -0.26(-1.20%) | ||
Nov 09, 2021 | 21.94 | 22.42 | 20.64 | 21.67 | 683,304 | +0.07(+0.32%) |
Nov 08, 2021 | 20.65 | 22.47 | 20.45 | 21.60 | 763,339 | +1.17(+5.71%) |
Nov 05, 2021 | 19.00 | 20.89 | 18.01 | 20.43 | 354,683 | +2.33(+12.89%) |
Nov 04, 2021 | 19.16 | 19.22 | 18.10 | 18.10 | 308,665 | -1.12(-5.83%) |
Nov 03, 2021 | 20.16 | 20.60 | 19.18 | 19.22 | 308,571 | -1.28(-6.24%) |
Nov 02, 2021 | 21.31 | 21.86 | 20.45 | 20.50 | 182,415 | -1.29(-5.92%) |
Nov 01, 2021 | 22.44 | 21.87 | 21.25 | 21.79 | 186,025 | -0.08(-0.37%) |
Oct 29, 2021 | 21.16 | 22.26 | 20.65 | 21.87 | 88,163 | +1.02(+4.89%) |
Oct 28, 2021 | 22.68 | 22.68 | 20.64 | 20.85 | 146,777 | -0.28(-1.33%) |
Oct 27, 2021 | 21.20 | 21.80 | 20.75 | 21.13 | 137,081 | -0.22(-1.03%) |
Oct 26, 2021 | 22.96 | 21.25 | 21.35 | 80,625 | -0.40(-1.84%) | |
Oct 25, 2021 | 22.75 | 22.75 | 21.29 | 21.75 | 71,584 | +0.47(+2.21%) |
Oct 22, 2021 | 21.06 | 22.15 | 21.06 | 21.28 | 62,547 | -0.48(-2.21%) |
Oct 21, 2021 | 21.91 | 22.31 | 21.50 | 21.76 | 114,948 | +0.00(+0.00%) |
Oct 20, 2021 | 22.64 | 23.00 | 21.76 | 21.76 | 115,136 | -0.89(-3.93%) |
Oct 19, 2021 | 21.11 | 22.94 | 21.11 | 22.65 | 110,289 | +0.86(+3.95%) |
Oct 18, 2021 | 22.59 | 22.60 | 21.62 | 21.79 | 128,173 | -0.80(-3.52%) |
Oct 15, 2021 | 22.38 | 23.90 | 22.38 | 22.59 | 57,989 | +0.09(+0.38%) |
Oct 14, 2021 | 23.00 | 23.73 | 22.23 | 22.50 | 66,979 | -0.69(-2.98%) |
Oct 13, 2021 | 23.84 | 24.02 | 22.76 | 23.19 | 189,277 | -0.66(-2.77%) |
Oct 12, 2021 | 24.12 | 24.71 | 23.84 | 23.85 | 54,122 | -0.44(-1.81%) |
Oct 11, 2021 | 24.12 | 25.00 | 24.12 | 24.29 | 28,732 | -0.17(-0.70%) |
Oct 08, 2021 | 24.12 | 25.28 | 24.12 | 24.46 | 37,988 | -0.64(-2.55%) |
Oct 07, 2021 | 25.75 | 26.00 | 25.10 | 25.10 | 51,525 | -0.90(-3.46%) |
Oct 06, 2021 | 24.58 | 26.19 | 24.32 | 26.00 | 120,833 | +0.95(+3.79%) |
Oct 05, 2021 | 25.77 | 25.77 | 24.38 | 25.05 | 51,812 | +0.40(+1.62%) |
Oct 04, 2021 | 24.18 | 25.64 | 24.18 | 24.65 | 67,401 | -1.43(-5.48%) |
Oct 01, 2021 | 26.43 | 26.66 | 24.94 | 26.08 | 114,466 | -0.20(-0.75%) |
Sep 30, 2021 | 24.78 | 26.70 | 23.99 | 26.28 | 243,984 | +0.49(+1.89%) |
Sep 29, 2021 | 26.93 | 26.93 | 24.21 | 25.79 | 149,057 | +0.26(+1.02%) |
Sep 28, 2021 | 26.05 | 26.05 | 24.11 | 25.53 | 137,662 | -0.27(-1.05%) |
Sep 27, 2021 | 25.50 | 25.98 | 24.75 | 25.80 | 156,012 | +0.30(+1.18%) |
Sep 24, 2021 | 24.00 | 25.81 | 23.06 | 25.50 | 238,755 | +1.49(+6.21%) |
Sep 23, 2021 | 22.82 | 24.60 | 22.82 | 24.01 | 503,907 | +0.18(+0.75%) |
Sep 22, 2021 | 21.23 | 24.25 | 21.06 | 23.83 | 361,550 | +2.60(+12.25%) |
Sep 21, 2021 | 23.04 | 23.04 | 20.33 | 21.23 | 382,775 | -0.10(-0.47%) |
Sep 20, 2021 | 22.52 | 23.15 | 20.99 | 21.33 | 340,130 | -1.92(-8.26%) |
Sep 17, 2021 | 23.80 | 23.80 | 22.80 | 23.25 | 116,369 | -0.05(-0.21%) |
Sep 16, 2021 | 22.70 | 23.35 | 21.70 | 23.30 | 100,641 | +0.60(+2.64%) |
Sep 15, 2021 | 21.50 | 22.70 | 21.50 | 22.70 | 174,400 | +0.90(+4.13%) |
Sep 14, 2021 | 21.90 | 22.35 | 21.00 | 21.80 | 156,505 | -0.05(-0.23%) |
Sep 13, 2021 | 21.21 | 21.85 | 20.40 | 21.85 | 308,075 | +0.42(+1.96%) |
Sep 10, 2021 | 22.68 | 22.68 | 21.35 | 21.43 | 264,021 | -0.95(-4.25%) |
Sep 09, 2021 | 22.50 | 23.50 | 21.59 | 22.38 | 176,647 | -0.64(-2.78%) |
Sep 08, 2021 | 23.60 | 23.61 | 22.50 | 23.02 | 149,183 | -0.54(-2.29%) |
Sep 07, 2021 | 24.26 | 24.65 | 23.55 | 23.56 | 124,677 | -0.79(-3.24%) |
Sep 03, 2021 | 24.48 | 24.57 | 24.05 | 24.35 | 179,176 | +0.09(+0.37%) |
Sep 02, 2021 | 24.86 | 24.86 | 24.09 | 24.26 | 150,868 | -0.24(-0.98%) |