Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.53 | 19.38 | 17.76 | 19.19 | 3,216,809 | +0.34(+1.81%) |
Nov 29, 2021 | 18.91 | 19.34 | 18.78 | 18.85 | 1,412,209 | +0.04(+0.20%) |
Nov 26, 2021 | 18.06 | 19.36 | 18.05 | 18.81 | 2,018,140 | +0.33(+1.80%) |
Nov 24, 2021 | 18.73 | 18.75 | 18.25 | 18.48 | 1,498,549 | +0.09(+0.46%) |
Nov 23, 2021 | 18.41 | 18.77 | 18.06 | 18.40 | 2,325,342 | +0.53(+2.97%) |
Nov 22, 2021 | 17.82 | 18.30 | 17.37 | 17.87 | 2,523,667 | +0.70(+4.09%) |
Nov 19, 2021 | 16.68 | 17.17 | 16.45 | 17.16 | 1,859,942 | +0.55(+3.31%) |
Nov 18, 2021 | 16.41 | 16.70 | 16.56 | 16.61 | 1,438,407 | +0.29(+1.80%) |
Nov 17, 2021 | 16.19 | 16.43 | 15.91 | 16.32 | 1,602,754 | -0.24(-1.43%) |
Nov 16, 2021 | 16.05 | 16.59 | 15.86 | 16.56 | 2,179,940 | +0.54(+3.37%) |
Nov 15, 2021 | 16.12 | 16.41 | 15.91 | 16.02 | 1,797,948 | -0.13(-0.82%) |
Nov 12, 2021 | 16.43 | 16.63 | 15.90 | 16.15 | 2,074,818 | -0.04(-0.23%) |
Nov 11, 2021 | 16.25 | 16.59 | 16.07 | 16.19 | 2,863,532 | -0.79(-4.64%) |
Nov 10, 2021 | 16.80 | 16.97 | 3,894,401 | -0.66(-3.76%) | ||
Nov 09, 2021 | 17.99 | 18.43 | 17.61 | 17.64 | 1,788,862 | -0.45(-2.46%) |
Nov 08, 2021 | 17.83 | 18.34 | 17.81 | 18.08 | 1,694,702 | -0.21(-1.14%) |
Nov 05, 2021 | 19.03 | 19.35 | 18.25 | 18.29 | 2,785,523 | -1.15(-5.90%) |
Nov 04, 2021 | 18.74 | 19.54 | 18.33 | 19.44 | 2,353,329 | +0.10(+0.54%) |
Nov 03, 2021 | 20.33 | 20.45 | 19.19 | 19.34 | 2,436,539 | -0.35(-1.78%) |
Nov 02, 2021 | 19.57 | 20.08 | 19.57 | 19.69 | 1,073,512 | +0.29(+1.52%) |
Nov 01, 2021 | 19.41 | 19.58 | 19.16 | 19.39 | 1,242,886 | -0.15(-0.78%) |
Oct 29, 2021 | 19.14 | 19.54 | 18.95 | 19.54 | 1,967,323 | +1.01(+5.48%) |
Oct 28, 2021 | 17.93 | 18.62 | 17.93 | 18.53 | 1,860,046 | +0.57(+3.17%) |
Oct 27, 2021 | 17.90 | 18.13 | 17.66 | 17.96 | 1,520,856 | +0.13(+0.74%) |
Oct 26, 2021 | 17.88 | 17.83 | 1,767,229 | +0.23(+1.29%) | ||
Oct 25, 2021 | 17.58 | 17.81 | 17.33 | 17.60 | 1,889,493 | -0.52(-2.88%) |
Oct 22, 2021 | 17.84 | 18.30 | 17.05 | 18.12 | 3,836,729 | -0.29(-1.60%) |
Oct 21, 2021 | 18.38 | 18.66 | 18.36 | 18.42 | 1,387,730 | +0.15(+0.83%) |
Oct 20, 2021 | 18.25 | 18.56 | 17.92 | 18.26 | 2,176,516 | -0.43(-2.28%) |
Oct 19, 2021 | 18.21 | 18.90 | 18.21 | 18.69 | 1,469,727 | -0.32(-1.70%) |
Oct 18, 2021 | 18.75 | 19.17 | 18.64 | 19.01 | 1,746,975 | +0.31(+1.67%) |
Oct 15, 2021 | 19.05 | 19.36 | 18.44 | 18.70 | 2,105,709 | +0.41(+2.23%) |
Oct 14, 2021 | 18.61 | 18.82 | 18.21 | 18.29 | 1,616,421 | -0.84(-4.41%) |
Oct 13, 2021 | 20.08 | 20.11 | 18.91 | 19.14 | 2,904,096 | -1.38(-6.70%) |
Oct 12, 2021 | 20.94 | 21.27 | 20.29 | 20.51 | 2,405,134 | -0.74(-3.48%) |
Oct 11, 2021 | 21.08 | 21.33 | 20.55 | 21.25 | 1,257,441 | +0.10(+0.49%) |
Oct 08, 2021 | 20.51 | 21.22 | 20.14 | 21.15 | 2,299,554 | -0.34(-1.59%) |
Oct 07, 2021 | 21.95 | 21.95 | 21.09 | 21.49 | 1,798,824 | -0.23(-1.05%) |
Oct 06, 2021 | 22.76 | 22.87 | 21.57 | 21.72 | 4,397,548 | -0.73(-3.25%) |
Oct 05, 2021 | 22.76 | 23.34 | 22.31 | 22.45 | 1,774,401 | -0.18(-0.80%) |
Oct 04, 2021 | 23.34 | 23.34 | 22.24 | 22.63 | 1,716,412 | -0.50(-2.17%) |
Oct 01, 2021 | 22.64 | 23.45 | 22.57 | 23.13 | 1,787,651 | +0.18(+0.78%) |
Sep 30, 2021 | 23.20 | 23.51 | 22.13 | 22.95 | 2,540,347 | -0.86(-3.62%) |
Sep 29, 2021 | 23.21 | 23.96 | 23.04 | 23.81 | 2,024,326 | +0.74(+3.21%) |
Sep 28, 2021 | 23.35 | 23.72 | 22.90 | 23.07 | 2,833,329 | +0.40(+1.76%) |
Sep 27, 2021 | 22.37 | 22.70 | 21.79 | 22.67 | 1,665,567 | +0.07(+0.29%) |
Sep 24, 2021 | 22.59 | 22.83 | 22.17 | 22.61 | 1,508,753 | +0.29(+1.32%) |
Sep 23, 2021 | 21.75 | 22.34 | 21.73 | 22.31 | 2,012,695 | +0.83(+3.89%) |
Sep 22, 2021 | 21.19 | 21.52 | 20.43 | 21.48 | 2,354,109 | +0.03(+0.13%) |
Sep 21, 2021 | 21.10 | 21.59 | 20.68 | 21.45 | 1,748,172 | -0.09(-0.40%) |
Sep 20, 2021 | 21.70 | 22.07 | 21.37 | 21.54 | 1,805,215 | +0.13(+0.62%) |
Sep 17, 2021 | 21.21 | 21.66 | 21.15 | 21.40 | 1,628,059 | +0.56(+2.68%) |
Sep 16, 2021 | 20.25 | 21.30 | 20.14 | 20.84 | 4,768,071 | +1.56(+8.12%) |
Sep 15, 2021 | 19.62 | 19.63 | 18.99 | 19.28 | 952,235 | +0.01(+0.05%) |
Sep 14, 2021 | 19.25 | 19.63 | 18.86 | 19.27 | 1,865,004 | -0.18(-0.93%) |
Sep 13, 2021 | 20.04 | 20.13 | 19.10 | 19.45 | 2,432,265 | -0.80(-3.93%) |
Sep 10, 2021 | 19.70 | 20.25 | 19.52 | 20.25 | 1,405,755 | +0.55(+2.79%) |
Sep 09, 2021 | 19.05 | 19.97 | 19.02 | 19.70 | 1,583,269 | +0.31(+1.61%) |
Sep 08, 2021 | 19.32 | 19.79 | 19.08 | 19.38 | 1,693,579 | +0.14(+0.74%) |
Sep 07, 2021 | 18.63 | 19.36 | 18.46 | 19.24 | 1,660,155 | +1.03(+5.68%) |
Sep 03, 2021 | 18.61 | 18.68 | 17.94 | 18.21 | 2,593,454 | -0.92(-4.81%) |
Sep 02, 2021 | 19.24 | 19.50 | 19.13 | 19.13 | 1,187,321 | -0.14(-0.74%) |