Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.50 | 19.01 | 17.41 | 18.84 | 3,379,065 | +0.50(+2.73%) |
Nov 29, 2021 | 19.55 | 19.80 | 17.85 | 18.34 | 4,262,081 | -0.99(-5.12%) |
Nov 26, 2021 | 19.47 | 20.20 | 19.20 | 19.33 | 2,129,584 | -0.38(-1.93%) |
Nov 24, 2021 | 19.50 | 20.27 | 19.05 | 19.71 | 2,990,031 | +0.35(+1.81%) |
Nov 23, 2021 | 19.67 | 20.41 | 17.30 | 19.36 | 10,207,817 | -0.29(-1.48%) |
Nov 22, 2021 | 24.46 | 24.55 | 19.50 | 19.65 | 21,454,960 | -8.82(-30.98%) |
Nov 19, 2021 | 29.40 | 29.92 | 28.20 | 28.47 | 4,528,559 | -1.19(-4.01%) |
Nov 18, 2021 | 29.00 | 30.44 | 29.43 | 29.66 | 2,835,450 | +0.46(+1.58%) |
Nov 17, 2021 | 28.35 | 29.78 | 27.37 | 29.20 | 3,515,999 | +1.65(+5.99%) |
Nov 16, 2021 | 26.65 | 28.50 | 26.24 | 27.55 | 3,832,873 | +0.52(+1.92%) |
Nov 15, 2021 | 29.31 | 29.70 | 26.78 | 27.03 | 5,507,389 | -2.73(-9.17%) |
Nov 12, 2021 | 29.14 | 30.20 | 28.21 | 29.76 | 2,372,234 | +0.86(+2.98%) |
Nov 11, 2021 | 29.90 | 30.00 | 28.13 | 28.90 | 2,668,014 | -0.72(-2.43%) |
Nov 10, 2021 | 30.50 | 29.46 | 29.62 | 3,200,463 | -0.44(-1.46%) | |
Nov 09, 2021 | 31.25 | 31.34 | 29.76 | 30.06 | 3,063,117 | -1.26(-4.02%) |
Nov 08, 2021 | 31.57 | 32.49 | 31.05 | 31.32 | 3,025,766 | -0.66(-2.06%) |
Nov 05, 2021 | 31.44 | 33.25 | 30.68 | 31.98 | 4,618,154 | +0.08(+0.25%) |
Nov 04, 2021 | 30.98 | 31.92 | 30.56 | 31.90 | 3,033,152 | +1.51(+4.97%) |
Nov 03, 2021 | 30.22 | 33.97 | 29.65 | 30.39 | 8,323,896 | -1.61(-5.03%) |
Nov 02, 2021 | 32.31 | 33.00 | 31.50 | 32.00 | 4,557,710 | -0.63(-1.93%) |
Nov 01, 2021 | 32.00 | 33.47 | 32.33 | 32.63 | 5,138,623 | -0.45(-1.36%) |
Oct 29, 2021 | 30.34 | 33.10 | 29.80 | 33.08 | 7,487,193 | +3.15(+10.52%) |
Oct 28, 2021 | 28.98 | 29.93 | 9,725,406 | +0.01(+0.03%) | ||
Oct 27, 2021 | 29.08 | 30.50 | 28.50 | 29.92 | 4,572,677 | -0.43(-1.42%) |
Oct 26, 2021 | 29.80 | 30.35 | 8,213,671 | +0.51(+1.71%) | ||
Oct 25, 2021 | 30.14 | 29.84 | 16,022,356 | +1.84(+6.57%) | ||
Oct 22, 2021 | 21.80 | 28.00 | 28.00 | 9,565,603 | +5.91(+26.75%) | |
Oct 21, 2021 | 20.69 | 22.39 | 20.69 | 22.09 | 3,774,457 | +1.44(+6.97%) |
Oct 20, 2021 | 20.01 | 20.96 | 19.78 | 20.65 | 4,001,041 | +0.72(+3.61%) |
Oct 19, 2021 | 19.81 | 20.69 | 19.81 | 19.93 | 1,619,921 | +0.23(+1.17%) |
Oct 18, 2021 | 20.54 | 20.67 | 19.61 | 19.70 | 2,121,175 | -0.87(-4.23%) |
Oct 15, 2021 | 21.07 | 21.24 | 20.52 | 20.57 | 1,673,239 | -0.47(-2.23%) |
Oct 14, 2021 | 21.25 | 21.53 | 20.80 | 21.04 | 1,415,212 | -0.21(-0.99%) |
Oct 13, 2021 | 20.81 | 21.56 | 20.66 | 21.25 | 2,059,692 | +0.56(+2.71%) |
Oct 12, 2021 | 20.58 | 21.75 | 20.36 | 20.69 | 3,241,254 | +0.21(+1.03%) |
Oct 11, 2021 | 19.26 | 20.98 | 18.33 | 20.48 | 4,870,752 | +1.15(+5.95%) |
Oct 08, 2021 | 19.68 | 20.42 | 19.25 | 19.33 | 1,812,099 | -0.51(-2.57%) |
Oct 07, 2021 | 19.20 | 20.30 | 18.87 | 19.84 | 2,638,762 | +0.99(+5.25%) |
Oct 06, 2021 | 20.90 | 21.30 | 17.65 | 18.85 | 7,774,287 | -2.43(-11.42%) |
Oct 05, 2021 | 21.26 | 22.00 | 21.00 | 21.28 | 2,220,675 | +0.19(+0.90%) |
Oct 04, 2021 | 21.75 | 22.64 | 20.95 | 21.09 | 2,903,432 | -0.72(-3.30%) |
Oct 01, 2021 | 22.09 | 22.29 | 20.81 | 21.81 | 3,569,764 | -0.32(-1.45%) |
Sep 30, 2021 | 22.99 | 23.17 | 21.89 | 22.13 | 2,579,909 | -0.86(-3.74%) |
Sep 29, 2021 | 22.69 | 23.89 | 22.69 | 22.99 | 3,950,713 | +0.79(+3.56%) |
Sep 28, 2021 | 23.40 | 23.48 | 21.88 | 22.20 | 4,604,624 | -1.35(-5.73%) |
Sep 27, 2021 | 23.36 | 23.79 | 22.95 | 23.55 | 1,934,067 | +0.31(+1.33%) |
Sep 24, 2021 | 23.65 | 24.00 | 22.79 | 23.24 | 2,774,811 | -0.27(-1.15%) |
Sep 23, 2021 | 23.46 | 23.95 | 22.88 | 23.51 | 3,089,677 | +0.08(+0.34%) |
Sep 22, 2021 | 23.10 | 23.99 | 22.36 | 23.43 | 4,624,090 | +0.79(+3.49%) |
Sep 21, 2021 | 21.01 | 24.18 | 20.79 | 22.64 | 7,691,837 | +1.73(+8.27%) |
Sep 20, 2021 | 19.99 | 21.80 | 19.86 | 20.91 | 4,823,477 | -0.09(-0.43%) |
Sep 17, 2021 | 19.31 | 21.27 | 19.25 | 21.00 | 5,984,614 | +1.62(+8.36%) |
Sep 16, 2021 | 20.62 | 20.71 | 18.74 | 19.38 | 4,522,140 | -1.41(-6.78%) |
Sep 15, 2021 | 21.17 | 21.40 | 20.26 | 20.79 | 6,312,100 | -0.71(-3.30%) |
Sep 14, 2021 | 20.92 | 21.86 | 20.72 | 21.50 | 5,404,614 | +0.57(+2.72%) |
Sep 13, 2021 | 19.68 | 21.73 | 19.07 | 20.93 | 6,933,011 | +1.04(+5.23%) |
Sep 10, 2021 | 19.46 | 19.99 | 18.55 | 19.89 | 4,031,092 | +0.54(+2.79%) |
Sep 09, 2021 | 19.00 | 19.44 | 18.86 | 19.35 | 3,509,478 | -0.11(-0.57%) |
Sep 08, 2021 | 18.32 | 19.51 | 17.94 | 19.46 | 4,852,050 | +1.31(+7.22%) |
Sep 07, 2021 | 17.53 | 18.70 | 17.53 | 18.15 | 4,854,553 | +0.61(+3.48%) |
Sep 03, 2021 | 17.50 | 17.78 | 17.20 | 17.54 | 1,659,655 | -0.01(-0.06%) |
Sep 02, 2021 | 16.90 | 17.57 | 16.73 | 17.55 | 2,285,342 | +0.57(+3.36%) |