Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.55 | 20.94 | 19.72 | 20.35 | 24,162,772 | -0.50(-2.40%) |
Nov 29, 2021 | 22.24 | 22.25 | 20.77 | 20.85 | 21,087,656 | -0.99(-4.53%) |
Nov 26, 2021 | 21.61 | 21.90 | 21.32 | 21.84 | 13,058,203 | -0.93(-4.08%) |
Nov 24, 2021 | 22.67 | 22.91 | 22.34 | 22.77 | 10,129,815 | +0.06(+0.26%) |
Nov 23, 2021 | 22.82 | 23.28 | 22.36 | 22.71 | 19,574,692 | +0.11(+0.49%) |
Nov 22, 2021 | 22.28 | 23.00 | 22.03 | 22.60 | 19,604,550 | +0.65(+2.96%) |
Nov 19, 2021 | 21.28 | 22.22 | 21.27 | 21.95 | 16,681,474 | +0.47(+2.19%) |
Nov 18, 2021 | 21.52 | 21.50 | 21.38 | 21.48 | 12,664,544 | +0.06(+0.28%) |
Nov 17, 2021 | 21.72 | 22.21 | 21.06 | 21.42 | 19,172,112 | -0.04(-0.19%) |
Nov 16, 2021 | 21.75 | 21.79 | 21.18 | 21.46 | 15,028,704 | -0.26(-1.20%) |
Nov 15, 2021 | 22.12 | 22.24 | 21.46 | 21.72 | 17,028,448 | -0.58(-2.60%) |
Nov 12, 2021 | 22.27 | 22.79 | 22.12 | 22.30 | 11,288,304 | -0.17(-0.76%) |
Nov 11, 2021 | 22.39 | 22.82 | 22.28 | 22.47 | 15,542,400 | +0.60(+2.74%) |
Nov 10, 2021 | 22.30 | 21.87 | 19,717,760 | -0.82(-3.61%) | ||
Nov 09, 2021 | 23.33 | 23.48 | 22.31 | 22.69 | 20,423,106 | -0.90(-3.82%) |
Nov 08, 2021 | 23.50 | 24.22 | 23.28 | 23.59 | 26,674,088 | +1.23(+5.50%) |
Nov 05, 2021 | 22.44 | 22.61 | 22.09 | 22.36 | 16,901,192 | +0.18(+0.81%) |
Nov 04, 2021 | 22.61 | 23.08 | 22.09 | 22.18 | 19,765,328 | -0.47(-2.08%) |
Nov 03, 2021 | 22.62 | 23.13 | 22.27 | 22.65 | 19,195,060 | -0.03(-0.13%) |
Nov 02, 2021 | 22.85 | 23.05 | 22.50 | 22.68 | 21,464,812 | -0.55(-2.37%) |
Nov 01, 2021 | 24.36 | 23.61 | 23.20 | 23.23 | 24,142,992 | -0.88(-3.65%) |
Oct 29, 2021 | 24.80 | 25.52 | 24.07 | 24.11 | 26,181,944 | -0.34(-1.39%) |
Oct 28, 2021 | 25.33 | 25.33 | 24.25 | 24.45 | 18,972,920 | -0.35(-1.41%) |
Oct 27, 2021 | 25.05 | 25.99 | 24.71 | 24.80 | 23,527,650 | -0.83(-3.24%) |
Oct 26, 2021 | 25.54 | 25.63 | 33,533,088 | +0.21(+0.83%) | ||
Oct 25, 2021 | 24.41 | 25.49 | 23.87 | 25.42 | 36,098,156 | +1.57(+6.58%) |
Oct 22, 2021 | 22.10 | 24.10 | 21.95 | 23.85 | 59,321,212 | +2.69(+12.71%) |
Oct 21, 2021 | 21.24 | 21.68 | 21.03 | 21.16 | 25,877,610 | -0.53(-2.44%) |
Oct 20, 2021 | 20.87 | 21.84 | 20.69 | 21.69 | 18,090,380 | +0.67(+3.19%) |
Oct 19, 2021 | 21.42 | 21.55 | 20.82 | 21.02 | 17,487,468 | -0.36(-1.68%) |
Oct 18, 2021 | 21.00 | 21.49 | 20.42 | 21.38 | 21,225,556 | -0.08(-0.37%) |
Oct 15, 2021 | 21.80 | 21.80 | 21.44 | 21.46 | 15,884,380 | -0.10(-0.46%) |
Oct 14, 2021 | 21.90 | 22.23 | 21.50 | 21.56 | 15,591,941 | +0.07(+0.33%) |
Oct 13, 2021 | 21.77 | 21.94 | 21.26 | 21.49 | 13,479,094 | -0.24(-1.10%) |
Oct 12, 2021 | 21.63 | 22.15 | 21.44 | 21.73 | 17,545,808 | +0.27(+1.26%) |
Oct 11, 2021 | 21.16 | 22.00 | 21.10 | 21.46 | 21,837,584 | +0.83(+4.02%) |
Oct 08, 2021 | 20.81 | 21.10 | 20.59 | 20.63 | 13,179,922 | -0.10(-0.48%) |
Oct 07, 2021 | 20.45 | 21.14 | 20.14 | 20.73 | 22,511,474 | +0.66(+3.29%) |
Oct 06, 2021 | 20.43 | 20.80 | 19.62 | 20.07 | 28,919,012 | -0.69(-3.32%) |
Oct 05, 2021 | 19.91 | 20.84 | 19.60 | 20.76 | 19,954,782 | +0.93(+4.69%) |
Oct 04, 2021 | 19.88 | 20.29 | 19.55 | 19.83 | 19,798,988 | +0.17(+0.86%) |
Oct 01, 2021 | 19.90 | 20.20 | 19.14 | 19.66 | 29,687,550 | -0.15(-0.76%) |
Sep 30, 2021 | 20.02 | 20.37 | 19.40 | 19.81 | 17,033,728 | -0.11(-0.55%) |
Sep 29, 2021 | 20.70 | 20.90 | 19.70 | 19.92 | 20,734,416 | -0.58(-2.83%) |
Sep 28, 2021 | 20.90 | 21.13 | 20.21 | 20.50 | 21,007,460 | -0.68(-3.21%) |
Sep 27, 2021 | 20.59 | 21.27 | 20.54 | 21.18 | 15,468,216 | +0.68(+3.32%) |
Sep 24, 2021 | 20.43 | 21.15 | 20.26 | 20.50 | 18,223,884 | -0.34(-1.63%) |
Sep 23, 2021 | 20.21 | 21.36 | 20.10 | 20.84 | 27,202,212 | +0.86(+4.30%) |
Sep 22, 2021 | 20.20 | 20.63 | 19.97 | 19.98 | 25,808,768 | +0.16(+0.81%) |
Sep 21, 2021 | 20.19 | 20.26 | 18.86 | 19.82 | 44,542,760 | +0.07(+0.35%) |
Sep 20, 2021 | 20.00 | 20.49 | 19.41 | 19.75 | 45,714,560 | -2.11(-9.65%) |
Sep 17, 2021 | 22.76 | 22.89 | 21.79 | 21.86 | 33,038,480 | -1.21(-5.24%) |
Sep 16, 2021 | 22.68 | 23.22 | 22.38 | 23.07 | 14,101,579 | +0.05(+0.22%) |
Sep 15, 2021 | 22.49 | 23.28 | 22.40 | 23.02 | 16,358,463 | +0.95(+4.30%) |
Sep 14, 2021 | 22.55 | 22.66 | 21.95 | 22.07 | 17,794,592 | -0.51(-2.26%) |
Sep 13, 2021 | 23.54 | 23.62 | 22.11 | 22.58 | 26,976,400 | -0.76(-3.26%) |
Sep 10, 2021 | 23.60 | 24.24 | 23.34 | 23.34 | 15,478,216 | +0.00(+0.00%) |
Sep 09, 2021 | 23.08 | 23.68 | 22.68 | 23.34 | 16,567,720 | +0.16(+0.69%) |
Sep 08, 2021 | 23.76 | 23.93 | 23.02 | 23.18 | 18,137,756 | -0.76(-3.17%) |
Sep 07, 2021 | 23.91 | 24.32 | 23.63 | 23.94 | 14,033,646 | +0.03(+0.13%) |
Sep 03, 2021 | 24.34 | 24.52 | 23.86 | 23.91 | 13,182,170 | -0.35(-1.44%) |
Sep 02, 2021 | 24.19 | 24.85 | 24.04 | 24.26 | 16,988,206 | +0.23(+0.96%) |