Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.65 | 14.71 | 13.46 | 13.83 | 4,381,195 | -0.91(-6.17%) |
Nov 29, 2021 | 15.72 | 15.78 | 14.71 | 14.74 | 2,506,570 | -0.80(-5.15%) |
Nov 26, 2021 | 15.30 | 15.79 | 15.07 | 15.54 | 1,741,516 | -0.17(-1.08%) |
Nov 24, 2021 | 15.57 | 16.04 | 15.30 | 15.71 | 2,411,857 | -0.06(-0.38%) |
Nov 23, 2021 | 16.55 | 16.63 | 15.45 | 15.77 | 2,974,114 | -0.84(-5.06%) |
Nov 22, 2021 | 16.76 | 16.93 | 16.15 | 16.61 | 2,707,137 | -0.02(-0.12%) |
Nov 19, 2021 | 17.04 | 17.36 | 16.50 | 16.63 | 1,854,593 | -0.55(-3.20%) |
Nov 18, 2021 | 18.50 | 17.18 | 16.95 | 17.18 | 3,622,215 | -1.29(-6.98%) |
Nov 17, 2021 | 19.70 | 19.98 | 18.41 | 18.47 | 2,691,137 | -1.30(-6.58%) |
Nov 16, 2021 | 19.83 | 20.02 | 19.52 | 19.77 | 2,390,880 | -0.22(-1.10%) |
Nov 15, 2021 | 18.78 | 20.29 | 18.76 | 19.99 | 3,151,108 | +1.40(+7.53%) |
Nov 12, 2021 | 18.59 | 19.19 | 18.22 | 18.59 | 3,440,542 | +0.00(+0.00%) |
Nov 11, 2021 | 20.50 | 20.85 | 18.57 | 18.59 | 3,756,458 | -2.03(-9.84%) |
Nov 10, 2021 | 18.43 | 20.62 | 8,313,453 | +1.24(+6.40%) | ||
Nov 09, 2021 | 19.21 | 19.85 | 18.93 | 19.38 | 3,486,141 | +0.25(+1.31%) |
Nov 08, 2021 | 19.30 | 19.37 | 18.90 | 19.13 | 1,673,255 | -0.03(-0.16%) |
Nov 05, 2021 | 19.57 | 19.80 | 19.09 | 19.16 | 1,848,242 | -0.31(-1.59%) |
Nov 04, 2021 | 19.91 | 20.05 | 19.30 | 19.47 | 1,972,876 | -0.41(-2.06%) |
Nov 03, 2021 | 20.03 | 20.40 | 19.62 | 19.88 | 1,965,900 | -0.16(-0.80%) |
Nov 02, 2021 | 20.44 | 20.77 | 19.46 | 20.04 | 2,343,586 | -0.40(-1.96%) |
Nov 01, 2021 | 19.34 | 20.60 | 19.72 | 20.44 | 1,626,939 | +1.31(+6.85%) |
Oct 29, 2021 | 19.38 | 19.83 | 19.00 | 19.13 | 1,328,494 | -0.42(-2.15%) |
Oct 28, 2021 | 19.17 | 19.77 | 18.71 | 19.55 | 1,453,715 | +0.44(+2.30%) |
Oct 27, 2021 | 19.54 | 19.65 | 19.00 | 19.11 | 1,651,425 | -0.42(-2.15%) |
Oct 26, 2021 | 20.37 | 19.40 | 19.53 | 2,383,485 | -0.70(-3.46%) | |
Oct 25, 2021 | 20.50 | 20.81 | 20.18 | 20.23 | 1,448,348 | -0.31(-1.51%) |
Oct 22, 2021 | 22.04 | 22.11 | 20.51 | 20.54 | 1,788,719 | -1.76(-7.89%) |
Oct 21, 2021 | 22.00 | 22.75 | 21.94 | 22.30 | 966,901 | +0.35(+1.59%) |
Oct 20, 2021 | 22.77 | 22.82 | 21.85 | 21.95 | 1,728,008 | -0.89(-3.90%) |
Oct 19, 2021 | 22.81 | 23.30 | 22.24 | 22.84 | 1,171,306 | +0.29(+1.29%) |
Oct 18, 2021 | 22.36 | 22.62 | 21.73 | 22.55 | 1,345,397 | +0.21(+0.94%) |
Oct 15, 2021 | 21.95 | 22.56 | 21.77 | 22.34 | 1,799,701 | +0.61(+2.81%) |
Oct 14, 2021 | 21.45 | 22.02 | 21.32 | 21.73 | 1,265,993 | +0.38(+1.78%) |
Oct 13, 2021 | 21.40 | 21.70 | 20.98 | 21.35 | 1,623,731 | +0.28(+1.33%) |
Oct 12, 2021 | 21.27 | 21.39 | 20.78 | 21.07 | 2,371,911 | +0.51(+2.48%) |
Oct 11, 2021 | 21.29 | 21.72 | 20.53 | 20.56 | 912,831 | -0.74(-3.47%) |
Oct 08, 2021 | 21.29 | 22.18 | 21.26 | 21.30 | 880,774 | +0.04(+0.19%) |
Oct 07, 2021 | 21.65 | 22.14 | 21.24 | 21.26 | 1,639,121 | +0.09(+0.43%) |
Oct 06, 2021 | 20.15 | 21.40 | 19.80 | 21.17 | 1,569,229 | +0.67(+3.27%) |
Oct 05, 2021 | 20.76 | 21.21 | 20.46 | 20.50 | 1,720,026 | -0.22(-1.06%) |
Oct 04, 2021 | 21.59 | 21.61 | 20.60 | 20.72 | 1,663,761 | -1.03(-4.74%) |
Oct 01, 2021 | 22.24 | 22.45 | 21.65 | 21.75 | 1,286,357 | -0.32(-1.45%) |
Sep 30, 2021 | 22.50 | 22.63 | 21.68 | 22.07 | 1,823,072 | -0.75(-3.29%) |
Sep 29, 2021 | 23.66 | 23.68 | 22.68 | 22.82 | 1,610,795 | -0.79(-3.35%) |
Sep 28, 2021 | 25.13 | 25.13 | 23.56 | 23.61 | 1,600,997 | -1.59(-6.31%) |
Sep 27, 2021 | 24.15 | 25.30 | 23.76 | 25.20 | 1,777,643 | +1.13(+4.69%) |
Sep 24, 2021 | 24.30 | 24.40 | 23.54 | 24.07 | 1,229,305 | -0.43(-1.76%) |
Sep 23, 2021 | 23.86 | 24.59 | 23.67 | 24.50 | 1,423,061 | +0.79(+3.33%) |
Sep 22, 2021 | 23.33 | 24.26 | 23.25 | 23.71 | 1,355,512 | +0.54(+2.33%) |
Sep 21, 2021 | 24.29 | 24.75 | 23.11 | 23.17 | 1,727,077 | -0.96(-3.98%) |
Sep 20, 2021 | 23.49 | 24.21 | 23.00 | 24.13 | 2,741,133 | -0.11(-0.45%) |
Sep 17, 2021 | 24.50 | 24.60 | 24.09 | 24.24 | 7,194,592 | -0.23(-0.94%) |
Sep 16, 2021 | 24.53 | 24.84 | 24.08 | 24.47 | 1,686,411 | -0.22(-0.89%) |
Sep 15, 2021 | 24.35 | 24.80 | 24.10 | 24.69 | 2,423,296 | +0.10(+0.41%) |
Sep 14, 2021 | 25.92 | 26.32 | 24.51 | 24.59 | 1,778,739 | -1.28(-4.95%) |
Sep 13, 2021 | 26.44 | 26.61 | 25.55 | 25.87 | 1,669,724 | -0.59(-2.23%) |
Sep 10, 2021 | 26.89 | 27.43 | 26.43 | 26.46 | 843,324 | -0.37(-1.38%) |
Sep 09, 2021 | 25.83 | 27.18 | 25.65 | 26.83 | 1,290,779 | +0.78(+2.99%) |
Sep 08, 2021 | 26.59 | 26.62 | 25.56 | 26.05 | 1,280,843 | -0.65(-2.43%) |
Sep 07, 2021 | 26.76 | 27.75 | 26.68 | 26.70 | 1,449,330 | +0.07(+0.26%) |
Sep 03, 2021 | 26.61 | 26.72 | 26.09 | 26.63 | 1,090,110 | +0.01(+0.04%) |
Sep 02, 2021 | 27.26 | 27.37 | 26.34 | 26.62 | 1,599,897 | -0.47(-1.73%) |