Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.62 | 20.06 | 18.64 | 19.18 | 6,275,145 | -0.95(-4.73%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.14 | 4,456,777 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.63 | 20.72 | 3,292,956 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,498 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,260 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,346,597 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,821,851 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,585 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,475 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,159 | -0.36(-1.60%) |
Nov 15, 2021 | 22.70 | 23.25 | 22.33 | 22.68 | 3,179,784 | +0.11(+0.48%) |
Nov 12, 2021 | 22.71 | 23.34 | 22.52 | 22.57 | 3,492,903 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,218,929 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.17 | 5,704,489 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.77 | 23.81 | 3,070,289 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,373 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.18 | 23.56 | 3,614,119 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,417 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,485 | -0.09(-0.38%) |
Nov 02, 2021 | 22.72 | 23.20 | 22.37 | 23.08 | 3,892,571 | +0.34(+1.51%) |
Nov 01, 2021 | 23.19 | 23.99 | 22.63 | 22.74 | 4,279,540 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.25 | 22.32 | 22.87 | 8,335,762 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.78 | 23.27 | 23.51 | 5,836,253 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,984,899 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,173 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.80 | 25.71 | 7,382,469 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.22 | 23.42 | 24.18 | 4,432,872 | +1.09(+4.72%) |
Oct 21, 2021 | 23.73 | 23.76 | 22.77 | 23.09 | 4,844,868 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.21 | 23.09 | 23.99 | 3,345,497 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.72 | 23.61 | 3,303,281 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.30 | 22.92 | 23.22 | 4,871,177 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.98 | 23.00 | 5,396,520 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.23 | 22.94 | 23.52 | 4,825,488 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,285 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,345 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.70 | 4,657,285 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,027 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.72 | 4,392,889 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,077 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,294 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,183 | +1.23(+5.42%) |
Oct 01, 2021 | 22.19 | 23.00 | 21.92 | 22.61 | 4,997,635 | +0.41(+1.86%) |
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.20 | 6,227,866 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,041 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,037,419 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.67 | 21.78 | 8,477,943 | +1.79(+8.98%) |
Sep 24, 2021 | 19.17 | 20.25 | 19.13 | 19.99 | 5,131,320 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,400 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,601 | +0.51(+2.84%) |
Sep 21, 2021 | 18.67 | 18.73 | 17.60 | 17.95 | 4,279,037 | -0.48(-2.61%) |
Sep 20, 2021 | 18.15 | 18.80 | 17.99 | 18.43 | 5,839,721 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,781,535 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,040 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.62 | 19.79 | 9,962,705 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,240 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.12 | 6,747,445 | +1.13(+6.64%) |
Sep 10, 2021 | 17.13 | 17.39 | 16.89 | 16.99 | 5,037,556 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,459,856 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,239 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,306,917 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,090 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,017,856 | +1.08(+7.09%) |