Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.11 | 18.72 | 17.07 | 17.63 | 3,423,669 | -0.76(-4.13%) |
Nov 29, 2021 | 19.03 | 19.19 | 17.85 | 18.39 | 1,716,788 | -0.37(-1.97%) |
Nov 26, 2021 | 18.60 | 19.23 | 18.21 | 18.76 | 1,148,298 | -0.59(-3.05%) |
Nov 24, 2021 | 19.19 | 19.45 | 18.61 | 19.35 | 1,595,104 | +0.08(+0.42%) |
Nov 23, 2021 | 19.40 | 19.95 | 18.58 | 19.27 | 2,927,503 | -0.19(-0.98%) |
Nov 22, 2021 | 20.54 | 20.55 | 19.28 | 19.46 | 3,584,740 | -1.08(-5.26%) |
Nov 19, 2021 | 21.08 | 21.32 | 20.36 | 20.54 | 1,969,843 | -0.65(-3.07%) |
Nov 18, 2021 | 21.44 | 21.28 | 21.03 | 21.19 | 2,234,689 | -0.45(-2.08%) |
Nov 17, 2021 | 22.14 | 22.55 | 21.63 | 21.64 | 1,474,050 | -0.51(-2.30%) |
Nov 16, 2021 | 22.08 | 22.32 | 21.63 | 22.15 | 2,353,458 | -0.35(-1.56%) |
Nov 15, 2021 | 23.27 | 23.28 | 22.44 | 22.50 | 1,545,436 | -0.55(-2.39%) |
Nov 12, 2021 | 22.83 | 23.11 | 22.26 | 23.05 | 1,903,751 | +0.14(+0.61%) |
Nov 11, 2021 | 22.84 | 23.12 | 22.22 | 22.91 | 2,087,679 | +0.44(+1.96%) |
Nov 10, 2021 | 23.79 | 22.47 | 2,891,044 | -1.43(-5.98%) | ||
Nov 09, 2021 | 24.21 | 24.30 | 23.48 | 23.90 | 2,333,653 | -0.20(-0.83%) |
Nov 08, 2021 | 23.28 | 24.65 | 23.28 | 24.10 | 4,374,370 | +1.44(+6.35%) |
Nov 05, 2021 | 23.20 | 23.38 | 22.07 | 22.66 | 3,785,084 | -0.24(-1.05%) |
Nov 04, 2021 | 23.90 | 24.05 | 22.24 | 22.90 | 12,266,060 | -4.40(-16.12%) |
Nov 03, 2021 | 26.75 | 28.50 | 25.65 | 27.30 | 4,166,525 | +0.57(+2.13%) |
Nov 02, 2021 | 27.75 | 27.86 | 26.25 | 26.73 | 2,173,312 | -1.02(-3.68%) |
Nov 01, 2021 | 27.26 | 28.91 | 28.43 | 27.75 | 1,637,931 | +0.72(+2.66%) |
Oct 29, 2021 | 26.94 | 27.55 | 26.68 | 27.03 | 979,987 | -0.24(-0.88%) |
Oct 28, 2021 | 25.56 | 27.30 | 25.44 | 27.27 | 1,607,260 | +1.98(+7.83%) |
Oct 27, 2021 | 26.07 | 26.46 | 25.25 | 25.29 | 1,768,543 | -0.91(-3.47%) |
Oct 26, 2021 | 27.43 | 26.20 | 2,193,851 | -0.64(-2.38%) | ||
Oct 25, 2021 | 26.31 | 26.84 | 2,076,613 | +0.91(+3.51%) | ||
Oct 22, 2021 | 28.45 | 29.56 | 25.89 | 25.93 | 5,611,872 | -4.09(-13.62%) |
Oct 21, 2021 | 30.13 | 31.00 | 29.91 | 30.02 | 750,354 | -0.26(-0.86%) |
Oct 20, 2021 | 30.60 | 31.10 | 29.75 | 30.28 | 703,134 | -0.30(-0.98%) |
Oct 19, 2021 | 30.57 | 31.30 | 30.20 | 30.58 | 982,011 | +0.24(+0.79%) |
Oct 18, 2021 | 29.52 | 30.46 | 29.15 | 30.34 | 776,033 | +0.48(+1.61%) |
Oct 15, 2021 | 30.68 | 30.82 | 29.46 | 29.86 | 1,103,361 | -0.58(-1.91%) |
Oct 14, 2021 | 31.00 | 31.55 | 30.31 | 30.44 | 1,213,622 | +0.04(+0.13%) |
Oct 13, 2021 | 28.99 | 30.48 | 28.86 | 30.40 | 1,468,173 | +1.74(+6.07%) |
Oct 12, 2021 | 27.91 | 28.87 | 27.80 | 28.66 | 842,461 | +0.91(+3.28%) |
Oct 11, 2021 | 27.88 | 28.68 | 27.57 | 27.75 | 572,914 | -0.41(-1.46%) |
Oct 08, 2021 | 28.26 | 28.75 | 27.85 | 28.16 | 687,975 | -0.13(-0.46%) |
Oct 07, 2021 | 27.15 | 28.80 | 27.14 | 28.29 | 1,366,279 | +1.59(+5.96%) |
Oct 06, 2021 | 25.50 | 26.96 | 25.45 | 26.70 | 1,111,439 | +0.58(+2.22%) |
Oct 05, 2021 | 26.31 | 27.21 | 25.96 | 26.12 | 1,390,590 | +0.27(+1.04%) |
Oct 04, 2021 | 27.57 | 27.74 | 25.60 | 25.85 | 2,990,307 | -2.60(-9.14%) |
Oct 01, 2021 | 28.37 | 28.87 | 27.94 | 28.45 | 849,323 | +0.45(+1.61%) |
Sep 30, 2021 | 27.70 | 28.43 | 27.29 | 28.00 | 1,161,740 | +0.32(+1.16%) |
Sep 29, 2021 | 29.06 | 29.26 | 27.52 | 27.68 | 1,631,405 | -1.01(-3.52%) |
Sep 28, 2021 | 30.80 | 31.23 | 28.64 | 28.69 | 2,301,968 | -2.69(-8.57%) |
Sep 27, 2021 | 31.02 | 32.07 | 30.75 | 31.38 | 987,527 | +0.13(+0.42%) |
Sep 24, 2021 | 32.15 | 32.20 | 30.25 | 31.25 | 1,741,800 | -1.09(-3.37%) |
Sep 23, 2021 | 30.85 | 32.43 | 30.42 | 32.34 | 1,692,083 | +1.63(+5.31%) |
Sep 22, 2021 | 29.00 | 31.03 | 28.71 | 30.71 | 1,995,519 | +2.32(+8.17%) |
Sep 21, 2021 | 28.39 | 29.26 | 27.80 | 28.39 | 1,147,810 | +0.32(+1.14%) |
Sep 20, 2021 | 28.17 | 28.42 | 27.53 | 28.07 | 2,069,576 | -1.11(-3.80%) |
Sep 17, 2021 | 29.63 | 30.52 | 29.14 | 29.18 | 4,521,302 | -0.29(-0.98%) |
Sep 16, 2021 | 30.00 | 30.00 | 28.91 | 29.47 | 1,362,375 | -0.53(-1.77%) |
Sep 15, 2021 | 29.28 | 31.50 | 28.95 | 30.00 | 2,875,452 | +0.43(+1.45%) |
Sep 14, 2021 | 29.39 | 30.67 | 29.12 | 29.57 | 2,260,297 | +0.85(+2.96%) |
Sep 13, 2021 | 29.93 | 30.05 | 27.79 | 28.72 | 1,558,649 | -1.45(-4.81%) |
Sep 10, 2021 | 30.27 | 30.55 | 29.85 | 30.17 | 1,409,646 | -0.02(-0.07%) |
Sep 09, 2021 | 29.00 | 30.31 | 28.91 | 30.19 | 1,286,467 | +1.19(+4.10%) |
Sep 08, 2021 | 30.42 | 30.73 | 28.87 | 29.00 | 1,512,430 | -1.53(-5.01%) |
Sep 07, 2021 | 31.88 | 32.37 | 30.44 | 30.53 | 1,277,864 | -1.01(-3.20%) |
Sep 03, 2021 | 31.00 | 31.88 | 30.52 | 31.54 | 2,333,823 | +0.55(+1.77%) |
Sep 02, 2021 | 30.18 | 31.77 | 29.92 | 30.99 | 1,812,349 | +0.94(+3.13%) |