Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.17 | 18.03 | 16.79 | 17.00 | 3,914,585 | -0.14(-0.82%) |
Nov 29, 2021 | 18.17 | 18.30 | 17.08 | 17.14 | 2,659,388 | -0.85(-4.72%) |
Nov 26, 2021 | 17.98 | 18.50 | 17.81 | 17.99 | 1,863,724 | -0.19(-1.05%) |
Nov 24, 2021 | 17.51 | 18.35 | 16.95 | 18.18 | 3,916,039 | +0.54(+3.06%) |
Nov 23, 2021 | 18.30 | 18.56 | 17.43 | 17.64 | 4,514,507 | -0.71(-3.87%) |
Nov 22, 2021 | 18.75 | 18.87 | 17.99 | 18.35 | 4,847,115 | -0.54(-2.86%) |
Nov 19, 2021 | 19.22 | 19.79 | 18.80 | 18.89 | 4,407,945 | -0.43(-2.23%) |
Nov 18, 2021 | 21.26 | 21.57 | 19.19 | 19.32 | 5,172,947 | -1.84(-8.70%) |
Nov 17, 2021 | 21.98 | 22.08 | 21.01 | 21.16 | 2,440,362 | -0.75(-3.42%) |
Nov 16, 2021 | 21.38 | 21.93 | 21.17 | 21.91 | 2,625,868 | +0.42(+1.95%) |
Nov 15, 2021 | 21.90 | 22.35 | 21.21 | 21.49 | 3,188,863 | -0.47(-2.14%) |
Nov 12, 2021 | 21.72 | 22.14 | 21.54 | 21.96 | 2,282,039 | +0.31(+1.43%) |
Nov 11, 2021 | 21.81 | 22.43 | 21.61 | 21.65 | 3,002,191 | -0.21(-0.96%) |
Nov 10, 2021 | 20.63 | 21.86 | 6,539,527 | +1.33(+6.48%) | ||
Nov 09, 2021 | 22.88 | 23.40 | 20.49 | 20.53 | 14,497,455 | -5.74(-21.85%) |
Nov 08, 2021 | 26.30 | 27.28 | 26.12 | 26.27 | 4,256,981 | -0.05(-0.19%) |
Nov 05, 2021 | 26.51 | 27.06 | 25.75 | 26.32 | 2,306,538 | -0.26(-0.98%) |
Nov 04, 2021 | 27.38 | 27.66 | 26.30 | 26.58 | 1,990,635 | -0.78(-2.85%) |
Nov 03, 2021 | 27.01 | 27.46 | 26.33 | 27.36 | 1,949,449 | +0.17(+0.63%) |
Nov 02, 2021 | 27.95 | 28.03 | 26.66 | 27.19 | 1,802,739 | -0.71(-2.54%) |
Nov 01, 2021 | 26.50 | 28.06 | 27.06 | 27.90 | 2,080,808 | +1.40(+5.28%) |
Oct 29, 2021 | 27.62 | 27.94 | 26.48 | 26.50 | 1,761,475 | -1.19(-4.30%) |
Oct 28, 2021 | 26.96 | 27.98 | 26.65 | 27.69 | 1,225,335 | +0.83(+3.09%) |
Oct 27, 2021 | 27.90 | 28.10 | 26.68 | 26.86 | 1,271,134 | -0.99(-3.55%) |
Oct 26, 2021 | 28.61 | 27.85 | 1,614,051 | -0.59(-2.07%) | ||
Oct 25, 2021 | 27.90 | 28.80 | 27.60 | 28.44 | 1,135,091 | +0.45(+1.61%) |
Oct 22, 2021 | 28.06 | 28.72 | 27.67 | 27.99 | 1,131,241 | -0.23(-0.82%) |
Oct 21, 2021 | 28.53 | 29.15 | 28.16 | 28.22 | 1,063,481 | -0.36(-1.26%) |
Oct 20, 2021 | 28.83 | 28.95 | 28.16 | 28.58 | 972,142 | +0.07(+0.25%) |
Oct 19, 2021 | 27.21 | 28.78 | 27.21 | 28.51 | 1,755,756 | +1.41(+5.20%) |
Oct 18, 2021 | 27.26 | 27.40 | 27.00 | 27.10 | 1,227,755 | -0.40(-1.45%) |
Oct 15, 2021 | 28.40 | 28.63 | 27.42 | 27.50 | 1,378,030 | -0.23(-0.83%) |
Oct 14, 2021 | 27.22 | 28.14 | 27.17 | 27.73 | 1,569,938 | +0.74(+2.74%) |
Oct 13, 2021 | 26.63 | 27.24 | 26.60 | 26.99 | 1,120,915 | +0.46(+1.73%) |
Oct 12, 2021 | 26.17 | 26.87 | 26.06 | 26.53 | 1,334,042 | +0.42(+1.61%) |
Oct 11, 2021 | 25.93 | 26.46 | 25.69 | 26.11 | 1,294,889 | -0.04(-0.15%) |
Oct 08, 2021 | 26.50 | 26.79 | 25.91 | 26.15 | 1,214,191 | -0.42(-1.58%) |
Oct 07, 2021 | 26.15 | 27.14 | 26.07 | 26.57 | 1,512,247 | +0.47(+1.80%) |
Oct 06, 2021 | 26.02 | 26.47 | 25.77 | 26.10 | 1,477,372 | -0.34(-1.29%) |
Oct 05, 2021 | 26.56 | 27.43 | 26.34 | 26.44 | 1,962,621 | -0.08(-0.30%) |
Oct 04, 2021 | 28.25 | 28.30 | 26.32 | 26.52 | 2,761,279 | -2.15(-7.50%) |
Oct 01, 2021 | 28.43 | 28.73 | 27.60 | 28.67 | 1,958,287 | +0.24(+0.84%) |
Sep 30, 2021 | 28.46 | 29.07 | 28.33 | 28.43 | 1,968,519 | +0.02(+0.07%) |
Sep 29, 2021 | 28.96 | 29.50 | 28.22 | 28.41 | 2,200,599 | -0.10(-0.35%) |
Sep 28, 2021 | 29.70 | 29.76 | 28.23 | 28.51 | 3,443,195 | -1.57(-5.22%) |
Sep 27, 2021 | 30.00 | 30.28 | 28.71 | 30.08 | 2,304,107 | +0.02(+0.07%) |
Sep 24, 2021 | 32.02 | 32.22 | 30.05 | 30.06 | 4,330,536 | -2.13(-6.62%) |
Sep 23, 2021 | 32.00 | 32.30 | 30.87 | 32.19 | 3,190,614 | +0.46(+1.45%) |
Sep 22, 2021 | 31.57 | 32.12 | 31.43 | 31.73 | 1,867,907 | -0.06(-0.19%) |
Sep 21, 2021 | 31.02 | 32.93 | 31.02 | 31.79 | 4,167,066 | +0.96(+3.11%) |
Sep 20, 2021 | 30.22 | 31.11 | 29.90 | 30.83 | 2,823,943 | -0.71(-2.25%) |
Sep 17, 2021 | 30.10 | 31.58 | 29.77 | 31.54 | 5,211,132 | +1.80(+6.05%) |
Sep 16, 2021 | 29.24 | 30.09 | 28.86 | 29.74 | 2,272,680 | +0.11(+0.37%) |
Sep 15, 2021 | 29.61 | 29.78 | 28.72 | 29.63 | 3,364,608 | -0.14(-0.47%) |
Sep 14, 2021 | 30.22 | 30.67 | 29.49 | 29.77 | 2,356,217 | -0.27(-0.90%) |
Sep 13, 2021 | 31.22 | 31.22 | 29.11 | 30.04 | 3,491,769 | -1.13(-3.63%) |
Sep 10, 2021 | 31.91 | 32.56 | 31.09 | 31.17 | 1,976,758 | -0.54(-1.70%) |
Sep 09, 2021 | 30.94 | 32.70 | 30.82 | 31.71 | 3,295,584 | +0.54(+1.73%) |
Sep 08, 2021 | 31.72 | 31.85 | 30.64 | 31.17 | 5,549,606 | -0.54(-1.70%) |
Sep 07, 2021 | 31.50 | 31.88 | 30.73 | 31.71 | 3,180,596 | +0.47(+1.50%) |
Sep 03, 2021 | 31.02 | 31.40 | 30.65 | 31.24 | 1,823,704 | +0.18(+0.58%) |
Sep 02, 2021 | 30.50 | 31.15 | 30.29 | 31.06 | 2,468,854 | +0.67(+2.20%) |