Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.86 | 16.92 | 16.12 | 16.55 | 948,360 | -0.48(-2.83%) |
Nov 29, 2021 | 16.90 | 17.19 | 16.45 | 17.03 | 1,482,389 | +0.23(+1.35%) |
Nov 26, 2021 | 17.02 | 17.15 | 16.37 | 16.80 | 581,929 | -0.63(-3.63%) |
Nov 24, 2021 | 17.49 | 17.57 | 17.27 | 17.44 | 736,230 | -0.20(-1.12%) |
Nov 23, 2021 | 17.70 | 17.84 | 17.58 | 17.63 | 591,539 | -0.01(-0.06%) |
Nov 22, 2021 | 17.60 | 17.88 | 17.48 | 17.64 | 722,992 | +0.09(+0.54%) |
Nov 19, 2021 | 17.80 | 17.80 | 17.53 | 17.55 | 532,452 | -0.31(-1.75%) |
Nov 18, 2021 | 18.11 | 17.88 | 17.71 | 17.86 | 674,758 | -0.20(-1.10%) |
Nov 17, 2021 | 18.05 | 18.12 | 17.85 | 18.06 | 859,944 | -0.07(-0.36%) |
Nov 16, 2021 | 18.11 | 18.22 | 17.85 | 18.12 | 537,907 | +0.01(+0.05%) |
Nov 15, 2021 | 18.43 | 18.43 | 17.93 | 18.12 | 560,580 | -0.24(-1.32%) |
Nov 12, 2021 | 18.17 | 18.41 | 18.10 | 18.36 | 517,025 | +0.24(+1.34%) |
Nov 11, 2021 | 17.93 | 18.18 | 17.89 | 18.12 | 758,266 | +0.24(+1.36%) |
Nov 10, 2021 | 18.00 | 17.84 | 17.87 | 1,052,965 | -0.09(-0.52%) | |
Nov 09, 2021 | 18.12 | 18.16 | 17.62 | 17.97 | 1,322,491 | -0.12(-0.67%) |
Nov 08, 2021 | 18.48 | 18.69 | 18.06 | 18.09 | 708,842 | -0.32(-1.73%) |
Nov 05, 2021 | 18.34 | 18.87 | 18.07 | 18.41 | 1,896,005 | +0.27(+1.50%) |
Nov 04, 2021 | 18.35 | 18.45 | 18.10 | 18.13 | 1,129,282 | -0.07(-0.41%) |
Nov 03, 2021 | 17.92 | 18.40 | 17.79 | 18.21 | 1,164,079 | +0.19(+1.04%) |
Nov 02, 2021 | 18.37 | 18.41 | 17.98 | 18.02 | 1,037,693 | -0.32(-1.73%) |
Nov 01, 2021 | 18.00 | 18.41 | 17.88 | 18.34 | 981,821 | +0.39(+2.19%) |
Oct 29, 2021 | 18.02 | 18.12 | 17.60 | 17.95 | 1,586,118 | -0.03(-0.16%) |
Oct 28, 2021 | 17.76 | 18.29 | 17.62 | 17.98 | 3,609,568 | +0.30(+1.69%) |
Oct 27, 2021 | 18.75 | 18.76 | 17.55 | 17.68 | 1,745,301 | -1.07(-5.69%) |
Oct 26, 2021 | 18.64 | 18.74 | 1,582,198 | +0.09(+0.50%) | ||
Oct 25, 2021 | 18.89 | 18.97 | 18.56 | 18.65 | 1,167,911 | -0.18(-0.94%) |
Oct 22, 2021 | 18.61 | 18.92 | 18.48 | 18.83 | 1,165,008 | +0.05(+0.25%) |
Oct 21, 2021 | 18.58 | 19.71 | 18.55 | 18.78 | 2,273,340 | +0.06(+0.30%) |
Oct 20, 2021 | 20.04 | 20.06 | 18.43 | 18.72 | 4,858,635 | -3.04(-13.97%) |
Oct 19, 2021 | 21.72 | 22.02 | 21.52 | 21.76 | 778,589 | +0.22(+1.04%) |
Oct 18, 2021 | 21.15 | 21.74 | 20.87 | 21.54 | 814,909 | +0.29(+1.36%) |
Oct 15, 2021 | 22.03 | 22.03 | 21.18 | 21.25 | 943,043 | -0.50(-2.32%) |
Oct 14, 2021 | 21.92 | 22.09 | 21.71 | 21.75 | 501,521 | -0.10(-0.47%) |
Oct 13, 2021 | 22.00 | 22.11 | 21.55 | 21.86 | 647,035 | -0.12(-0.55%) |
Oct 12, 2021 | 22.61 | 22.69 | 21.66 | 21.98 | 1,325,579 | -0.66(-2.93%) |
Oct 11, 2021 | 23.24 | 23.49 | 22.60 | 22.64 | 475,001 | -0.60(-2.58%) |
Oct 08, 2021 | 23.46 | 23.62 | 23.12 | 23.24 | 566,437 | -0.19(-0.80%) |
Oct 07, 2021 | 23.27 | 23.69 | 23.14 | 23.43 | 845,503 | +0.24(+1.05%) |
Oct 06, 2021 | 23.29 | 23.47 | 22.69 | 23.18 | 606,518 | -0.26(-1.12%) |
Oct 05, 2021 | 23.54 | 23.81 | 23.42 | 23.45 | 743,882 | -0.13(-0.56%) |
Oct 04, 2021 | 23.75 | 24.01 | 23.42 | 23.58 | 834,148 | -0.22(-0.90%) |
Oct 01, 2021 | 23.41 | 23.95 | 23.18 | 23.79 | 750,635 | +0.42(+1.80%) |
Sep 30, 2021 | 23.89 | 23.89 | 23.16 | 23.37 | 692,418 | -0.48(-2.00%) |
Sep 29, 2021 | 23.65 | 23.87 | 23.46 | 23.85 | 712,963 | +0.15(+0.63%) |
Sep 28, 2021 | 23.48 | 23.84 | 23.22 | 23.70 | 1,800,114 | +0.20(+0.84%) |
Sep 27, 2021 | 23.14 | 23.72 | 23.14 | 23.50 | 662,111 | +0.33(+1.41%) |
Sep 24, 2021 | 23.34 | 23.62 | 23.08 | 23.18 | 765,217 | -0.13(-0.56%) |
Sep 23, 2021 | 23.11 | 23.60 | 23.01 | 23.31 | 813,419 | +0.27(+1.18%) |
Sep 22, 2021 | 25.35 | 25.35 | 22.81 | 23.03 | 1,908,725 | -0.12(-0.53%) |
Sep 21, 2021 | 23.43 | 23.74 | 23.16 | 23.16 | 1,012,150 | -0.23(-1.00%) |
Sep 20, 2021 | 23.27 | 23.69 | 23.05 | 23.39 | 909,546 | -0.24(-1.03%) |
Sep 17, 2021 | 24.37 | 24.43 | 23.59 | 23.63 | 16,404,799 | -0.64(-2.62%) |
Sep 16, 2021 | 24.49 | 24.65 | 24.16 | 24.27 | 1,193,775 | -0.31(-1.26%) |
Sep 15, 2021 | 24.67 | 25.17 | 24.31 | 24.58 | 984,114 | -0.21(-0.83%) |
Sep 14, 2021 | 24.55 | 24.98 | 24.44 | 24.78 | 998,447 | +0.22(+0.91%) |
Sep 13, 2021 | 24.81 | 25.32 | 24.25 | 24.56 | 990,589 | -0.12(-0.49%) |
Sep 10, 2021 | 25.07 | 25.07 | 24.63 | 24.68 | 594,044 | -0.25(-1.01%) |
Sep 09, 2021 | 25.07 | 25.38 | 24.88 | 24.93 | 864,661 | -0.07(-0.26%) |
Sep 08, 2021 | 24.56 | 25.25 | 24.09 | 25.00 | 833,584 | +0.36(+1.44%) |
Sep 07, 2021 | 26.17 | 26.82 | 24.63 | 24.64 | 2,128,581 | -0.16(-0.64%) |
Sep 03, 2021 | 24.78 | 25.00 | 24.61 | 24.80 | 390,539 | +0.01(+0.04%) |
Sep 02, 2021 | 24.80 | 24.91 | 24.58 | 24.79 | 536,443 | +0.01(+0.04%) |