Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.94 | 19.10 | 18.13 | 18.70 | 3,491,800 | -0.84(-4.30%) |
Nov 29, 2021 | 20.28 | 20.34 | 19.38 | 19.54 | 1,265,841 | +0.11(+0.57%) |
Nov 26, 2021 | 20.43 | 20.43 | 19.07 | 19.43 | 2,571,388 | -2.29(-10.54%) |
Nov 24, 2021 | 21.71 | 21.94 | 21.70 | 21.72 | 558,728 | -0.16(-0.73%) |
Nov 23, 2021 | 21.48 | 21.90 | 21.48 | 21.88 | 1,549,244 | +0.78(+3.70%) |
Nov 22, 2021 | 20.95 | 21.30 | 20.93 | 21.10 | 1,167,152 | +0.23(+1.10%) |
Nov 19, 2021 | 21.29 | 21.29 | 20.78 | 20.87 | 1,620,159 | -0.68(-3.16%) |
Nov 18, 2021 | 21.48 | 21.58 | 21.56 | 21.55 | 540,750 | +0.15(+0.70%) |
Nov 17, 2021 | 21.78 | 21.79 | 21.20 | 21.40 | 897,791 | -0.50(-2.28%) |
Nov 16, 2021 | 21.76 | 22.01 | 21.66 | 21.90 | 658,367 | +0.11(+0.50%) |
Nov 15, 2021 | 21.51 | 21.81 | 21.43 | 21.79 | 482,595 | -0.01(-0.05%) |
Nov 12, 2021 | 21.79 | 21.96 | 21.69 | 21.80 | 685,730 | -0.12(-0.55%) |
Nov 11, 2021 | 22.03 | 22.14 | 21.78 | 21.92 | 923,787 | -0.03(-0.14%) |
Nov 10, 2021 | 22.53 | 21.95 | 1,012,125 | -0.59(-2.62%) | ||
Nov 09, 2021 | 22.25 | 22.57 | 22.19 | 22.54 | 550,224 | +0.32(+1.44%) |
Nov 08, 2021 | 22.04 | 22.24 | 22.03 | 22.22 | 451,804 | +0.24(+1.09%) |
Nov 05, 2021 | 21.66 | 22.09 | 21.47 | 21.98 | 1,315,873 | +0.55(+2.57%) |
Nov 04, 2021 | 22.35 | 22.41 | 21.32 | 21.43 | 2,708,023 | -0.15(-0.70%) |
Nov 03, 2021 | 21.94 | 22.08 | 21.56 | 21.58 | 2,020,867 | -0.89(-3.96%) |
Nov 02, 2021 | 22.34 | 22.53 | 22.27 | 22.47 | 418,955 | +0.00(+0.00%) |
Nov 01, 2021 | 22.57 | 22.57 | 22.42 | 22.47 | 417,476 | +0.22(+0.99%) |
Oct 29, 2021 | 22.14 | 22.31 | 22.00 | 22.25 | 734,730 | -0.05(-0.22%) |
Oct 28, 2021 | 22.11 | 22.32 | 21.95 | 22.30 | 647,862 | +0.14(+0.63%) |
Oct 27, 2021 | 22.44 | 22.62 | 22.16 | 22.16 | 788,856 | -0.60(-2.64%) |
Oct 26, 2021 | 22.63 | 22.76 | 378,825 | +0.19(+0.84%) | ||
Oct 25, 2021 | 22.72 | 22.79 | 22.54 | 22.57 | 361,842 | +0.00(+0.00%) |
Oct 22, 2021 | 22.46 | 22.57 | 22.28 | 22.57 | 412,603 | +0.23(+1.03%) |
Oct 21, 2021 | 22.40 | 22.50 | 21.98 | 22.34 | 573,598 | -0.28(-1.24%) |
Oct 20, 2021 | 22.24 | 22.64 | 22.17 | 22.62 | 403,498 | +0.22(+0.98%) |
Oct 19, 2021 | 22.15 | 22.50 | 22.08 | 22.40 | 455,213 | +0.22(+0.99%) |
Oct 18, 2021 | 22.55 | 22.62 | 22.15 | 22.18 | 411,281 | -0.17(-0.76%) |
Oct 15, 2021 | 22.37 | 22.42 | 22.21 | 22.35 | 506,941 | +0.17(+0.77%) |
Oct 14, 2021 | 22.17 | 22.21 | 21.95 | 22.18 | 513,188 | +0.23(+1.05%) |
Oct 13, 2021 | 21.79 | 22.05 | 21.69 | 21.95 | 244,352 | -0.02(-0.09%) |
Oct 12, 2021 | 22.08 | 22.21 | 21.91 | 21.97 | 608,690 | -0.05(-0.23%) |
Oct 11, 2021 | 22.11 | 22.22 | 22.02 | 22.02 | 584,140 | +0.27(+1.24%) |
Oct 08, 2021 | 21.88 | 22.00 | 21.61 | 21.75 | 631,941 | +0.00(+0.00%) |
Oct 07, 2021 | 21.31 | 21.75 | 21.19 | 21.75 | 1,059,098 | +0.44(+2.06%) |
Oct 06, 2021 | 21.53 | 21.54 | 21.26 | 21.31 | 1,018,955 | -0.55(-2.52%) |
Oct 05, 2021 | 21.76 | 21.91 | 21.72 | 21.86 | 762,427 | +0.43(+2.01%) |
Oct 04, 2021 | 21.25 | 21.62 | 21.25 | 21.43 | 1,103,201 | +0.54(+2.58%) |
Oct 01, 2021 | 20.67 | 20.94 | 20.55 | 20.89 | 605,850 | +0.25(+1.21%) |
Sep 30, 2021 | 20.30 | 20.91 | 20.19 | 20.64 | 1,278,419 | +0.14(+0.68%) |
Sep 29, 2021 | 20.54 | 20.76 | 20.45 | 20.50 | 434,956 | -0.01(-0.05%) |
Sep 28, 2021 | 20.96 | 20.98 | 20.48 | 20.51 | 926,162 | -0.25(-1.20%) |
Sep 27, 2021 | 20.75 | 20.84 | 20.69 | 20.76 | 496,183 | +0.41(+2.01%) |
Sep 24, 2021 | 20.13 | 20.41 | 20.13 | 20.35 | 283,452 | +0.20(+0.99%) |
Sep 23, 2021 | 19.90 | 20.19 | 19.89 | 20.15 | 632,076 | +0.35(+1.77%) |
Sep 22, 2021 | 19.72 | 19.90 | 19.66 | 19.80 | 663,639 | +0.35(+1.80%) |
Sep 21, 2021 | 19.45 | 19.47 | 19.14 | 19.45 | 404,963 | +0.03(+0.15%) |
Sep 20, 2021 | 19.43 | 19.52 | 19.18 | 19.42 | 672,329 | -0.25(-1.27%) |
Sep 17, 2021 | 19.59 | 19.70 | 19.49 | 19.67 | 441,040 | -0.08(-0.41%) |
Sep 16, 2021 | 19.66 | 19.80 | 19.45 | 19.75 | 894,451 | +0.04(+0.20%) |
Sep 15, 2021 | 19.64 | 19.88 | 19.64 | 19.71 | 1,351,835 | +0.50(+2.60%) |
Sep 14, 2021 | 19.36 | 19.36 | 19.09 | 19.21 | 894,544 | -0.03(-0.16%) |
Sep 13, 2021 | 19.22 | 19.30 | 19.11 | 19.24 | 461,981 | +0.23(+1.21%) |
Sep 10, 2021 | 19.09 | 19.10 | 18.96 | 19.01 | 544,781 | +0.40(+2.15%) |
Sep 09, 2021 | 18.69 | 19.04 | 18.52 | 18.61 | 702,256 | -0.36(-1.90%) |
Sep 08, 2021 | 19.03 | 19.03 | 18.85 | 18.97 | 408,728 | +0.29(+1.55%) |
Sep 07, 2021 | 18.70 | 18.86 | 18.62 | 18.68 | 527,585 | -0.27(-1.42%) |
Sep 03, 2021 | 19.06 | 19.16 | 18.91 | 18.95 | 493,245 | -0.06(-0.32%) |
Sep 02, 2021 | 19.01 | 19.18 | 18.98 | 19.01 | 800,055 | +0.39(+2.09%) |