Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.64 | 26.62 | 23.96 | 24.17 | 2,494,433 | -0.88(-3.50%) |
Nov 29, 2021 | 22.65 | 25.13 | 22.33 | 25.04 | 1,900,528 | +1.09(+4.53%) |
Nov 26, 2021 | 22.57 | 24.94 | 21.88 | 23.96 | 2,363,743 | +1.77(+7.98%) |
Nov 24, 2021 | 23.06 | 23.74 | 21.91 | 22.19 | 2,248,023 | -0.32(-1.44%) |
Nov 23, 2021 | 22.73 | 24.81 | 22.42 | 22.51 | 2,620,873 | -0.07(-0.30%) |
Nov 22, 2021 | 20.93 | 22.69 | 20.92 | 22.58 | 1,719,439 | +1.36(+6.42%) |
Nov 19, 2021 | 21.21 | 21.49 | 20.56 | 21.22 | 1,407,331 | +0.22(+1.04%) |
Nov 18, 2021 | 20.06 | 21.21 | 20.93 | 21.00 | 1,647,063 | +0.28(+1.33%) |
Nov 17, 2021 | 20.03 | 20.80 | 19.85 | 20.72 | 1,243,422 | +0.81(+4.07%) |
Nov 16, 2021 | 20.29 | 20.83 | 19.83 | 19.91 | 1,424,670 | -0.43(-2.11%) |
Nov 15, 2021 | 18.87 | 20.42 | 18.87 | 20.34 | 1,674,122 | +1.23(+6.43%) |
Nov 12, 2021 | 18.94 | 19.65 | 18.78 | 19.11 | 1,784,480 | -0.08(-0.40%) |
Nov 11, 2021 | 18.95 | 19.36 | 18.58 | 19.19 | 1,348,411 | -0.04(-0.20%) |
Nov 10, 2021 | 18.43 | 19.23 | 3,172,703 | +1.10(+6.04%) | ||
Nov 09, 2021 | 17.55 | 18.40 | 17.48 | 18.13 | 2,579,809 | +0.67(+3.82%) |
Nov 08, 2021 | 17.05 | 17.64 | 16.70 | 17.46 | 1,551,160 | +0.34(+2.00%) |
Nov 05, 2021 | 16.91 | 17.70 | 16.40 | 17.12 | 3,339,932 | +0.69(+4.17%) |
Nov 04, 2021 | 16.33 | 16.90 | 15.87 | 16.44 | 2,876,302 | +0.34(+2.13%) |
Nov 03, 2021 | 17.34 | 17.64 | 16.01 | 16.09 | 3,979,394 | -1.19(-6.89%) |
Nov 02, 2021 | 18.05 | 18.74 | 17.21 | 17.28 | 2,509,130 | -0.68(-3.76%) |
Nov 01, 2021 | 19.97 | 19.23 | 17.93 | 17.96 | 4,009,368 | -2.34(-11.54%) |
Oct 29, 2021 | 19.96 | 20.38 | 19.36 | 20.30 | 1,718,236 | +0.67(+3.39%) |
Oct 28, 2021 | 21.59 | 21.77 | 19.62 | 19.63 | 2,727,491 | -2.14(-9.84%) |
Oct 27, 2021 | 20.93 | 21.84 | 20.72 | 21.78 | 1,390,324 | +0.91(+4.38%) |
Oct 26, 2021 | 20.36 | 20.93 | 20.86 | 2,176,181 | +0.25(+1.20%) | |
Oct 25, 2021 | 20.89 | 21.25 | 20.35 | 20.62 | 1,234,612 | -0.19(-0.92%) |
Oct 22, 2021 | 21.10 | 21.90 | 20.78 | 20.81 | 1,511,976 | -0.05(-0.23%) |
Oct 21, 2021 | 21.22 | 21.27 | 20.41 | 20.85 | 1,613,133 | -0.40(-1.88%) |
Oct 20, 2021 | 21.00 | 21.42 | 20.40 | 21.25 | 1,145,662 | +0.26(+1.22%) |
Oct 19, 2021 | 21.33 | 21.46 | 20.36 | 21.00 | 1,007,395 | -0.70(-3.25%) |
Oct 18, 2021 | 20.83 | 21.82 | 20.78 | 21.70 | 941,749 | +1.30(+6.40%) |
Oct 15, 2021 | 19.02 | 20.46 | 19.01 | 20.40 | 1,353,946 | +0.91(+4.69%) |
Oct 14, 2021 | 19.92 | 20.09 | 19.03 | 19.48 | 1,702,946 | -0.96(-4.70%) |
Oct 13, 2021 | 20.62 | 21.03 | 20.07 | 20.44 | 1,145,516 | -0.23(-1.11%) |
Oct 12, 2021 | 20.87 | 20.89 | 20.17 | 20.67 | 1,368,752 | -0.30(-1.45%) |
Oct 11, 2021 | 21.29 | 21.60 | 20.25 | 20.98 | 1,817,735 | -0.37(-1.74%) |
Oct 08, 2021 | 20.72 | 21.66 | 20.54 | 21.35 | 1,204,929 | +0.28(+1.31%) |
Oct 07, 2021 | 21.65 | 21.96 | 20.38 | 21.07 | 1,769,347 | -0.89(-4.03%) |
Oct 06, 2021 | 21.90 | 22.24 | 21.31 | 21.96 | 1,693,598 | +0.63(+2.95%) |
Oct 05, 2021 | 21.27 | 21.75 | 20.42 | 21.33 | 1,561,914 | -0.15(-0.71%) |
Oct 04, 2021 | 20.57 | 21.70 | 20.50 | 21.48 | 1,837,962 | +1.38(+6.87%) |
Oct 01, 2021 | 20.06 | 21.85 | 19.89 | 20.10 | 2,600,519 | -0.18(-0.89%) |
Sep 30, 2021 | 20.08 | 20.36 | 19.48 | 20.28 | 1,703,716 | -0.10(-0.51%) |
Sep 29, 2021 | 19.03 | 20.48 | 18.84 | 20.39 | 2,297,860 | +1.04(+5.36%) |
Sep 28, 2021 | 18.17 | 19.44 | 18.17 | 19.35 | 2,624,381 | +1.64(+9.25%) |
Sep 27, 2021 | 18.31 | 18.68 | 17.38 | 17.71 | 3,658,764 | -0.69(-3.73%) |
Sep 24, 2021 | 17.79 | 18.46 | 17.56 | 18.40 | 2,506,753 | +1.04(+5.98%) |
Sep 23, 2021 | 18.27 | 18.43 | 17.30 | 17.36 | 2,496,687 | -1.06(-5.74%) |
Sep 22, 2021 | 18.23 | 18.87 | 17.86 | 18.42 | 2,690,177 | -0.11(-0.62%) |
Sep 21, 2021 | 18.97 | 19.10 | 17.98 | 18.53 | 3,233,988 | -0.75(-3.90%) |
Sep 20, 2021 | 18.64 | 19.87 | 18.06 | 19.28 | 4,630,345 | +1.75(+9.99%) |
Sep 17, 2021 | 18.47 | 19.01 | 17.41 | 17.53 | 4,099,749 | -0.90(-4.91%) |
Sep 16, 2021 | 18.66 | 19.38 | 18.32 | 18.43 | 2,969,753 | -0.22(-1.17%) |
Sep 15, 2021 | 19.20 | 19.41 | 18.29 | 18.65 | 2,962,299 | -0.51(-2.68%) |
Sep 14, 2021 | 18.08 | 19.37 | 17.90 | 19.17 | 3,810,277 | +0.81(+4.41%) |
Sep 13, 2021 | 17.91 | 19.18 | 17.50 | 18.36 | 4,204,323 | +0.24(+1.31%) |
Sep 10, 2021 | 17.44 | 18.38 | 17.44 | 18.12 | 2,836,835 | +0.44(+2.48%) |
Sep 09, 2021 | 18.09 | 18.21 | 16.93 | 17.68 | 4,696,731 | -0.22(-1.22%) |
Sep 08, 2021 | 17.35 | 18.41 | 17.30 | 17.90 | 5,151,729 | +0.40(+2.28%) |
Sep 07, 2021 | 17.24 | 17.81 | 16.54 | 17.50 | 3,485,601 | +0.26(+1.49%) |
Sep 03, 2021 | 16.58 | 17.53 | 16.55 | 17.24 | 5,239,208 | +0.90(+5.47%) |
Sep 02, 2021 | 16.81 | 16.98 | 16.33 | 16.35 | 3,446,758 | -0.55(-3.27%) |