Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.58 | 21.02 | 19.47 | 20.11 | 5,247,447 | -0.68(-3.27%) |
Nov 29, 2021 | 21.10 | 21.37 | 20.30 | 20.79 | 3,748,890 | +0.17(+0.82%) |
Nov 26, 2021 | 21.02 | 21.47 | 20.11 | 20.62 | 4,074,150 | -1.39(-6.32%) |
Nov 24, 2021 | 21.97 | 22.32 | 21.87 | 22.01 | 1,748,798 | -0.37(-1.65%) |
Nov 23, 2021 | 22.65 | 22.75 | 22.19 | 22.38 | 2,069,749 | -0.05(-0.22%) |
Nov 22, 2021 | 22.16 | 22.81 | 22.02 | 22.43 | 2,587,441 | +0.59(+2.70%) |
Nov 19, 2021 | 21.93 | 22.17 | 21.66 | 21.84 | 4,736,035 | -0.43(-1.93%) |
Nov 18, 2021 | 22.72 | 22.90 | 22.23 | 22.27 | 3,095,016 | -0.47(-2.07%) |
Nov 17, 2021 | 22.75 | 23.12 | 22.61 | 22.74 | 2,361,916 | -0.37(-1.60%) |
Nov 16, 2021 | 22.91 | 23.25 | 22.79 | 23.11 | 3,202,910 | +0.35(+1.54%) |
Nov 15, 2021 | 23.55 | 23.70 | 22.69 | 22.76 | 4,747,179 | -0.79(-3.35%) |
Nov 12, 2021 | 23.50 | 23.81 | 23.44 | 23.55 | 2,832,403 | +0.09(+0.38%) |
Nov 11, 2021 | 23.07 | 23.63 | 23.03 | 23.46 | 2,880,227 | +0.39(+1.69%) |
Nov 10, 2021 | 23.43 | 23.07 | 3,715,150 | -0.37(-1.58%) | ||
Nov 09, 2021 | 23.67 | 23.97 | 22.84 | 23.44 | 5,300,807 | +0.36(+1.56%) |
Nov 08, 2021 | 24.22 | 24.35 | 23.04 | 23.08 | 5,982,553 | -1.06(-4.39%) |
Nov 05, 2021 | 24.00 | 24.89 | 22.91 | 24.14 | 11,094,896 | +2.69(+12.54%) |
Nov 04, 2021 | 21.99 | 22.43 | 21.42 | 21.45 | 5,829,616 | -0.54(-2.46%) |
Nov 03, 2021 | 20.68 | 22.14 | 20.64 | 21.99 | 6,739,857 | +0.90(+4.27%) |
Nov 02, 2021 | 20.40 | 21.11 | 20.26 | 21.09 | 4,790,186 | +0.53(+2.58%) |
Nov 01, 2021 | 19.53 | 20.65 | 19.91 | 20.56 | 5,128,023 | +1.44(+7.53%) |
Oct 29, 2021 | 19.28 | 19.50 | 18.95 | 19.12 | 2,732,142 | -0.12(-0.62%) |
Oct 28, 2021 | 19.14 | 19.34 | 18.95 | 19.24 | 2,309,024 | +0.29(+1.53%) |
Oct 27, 2021 | 19.33 | 19.39 | 18.77 | 18.95 | 2,869,415 | -0.33(-1.71%) |
Oct 26, 2021 | 20.70 | 19.28 | 5,187,504 | -1.46(-7.04%) | ||
Oct 25, 2021 | 20.19 | 20.80 | 20.02 | 20.74 | 4,562,946 | +0.93(+4.69%) |
Oct 22, 2021 | 20.09 | 19.25 | 19.81 | 6,493,496 | -0.16(-0.80%) | |
Oct 21, 2021 | 19.65 | 20.12 | 19.61 | 19.97 | 2,477,455 | +0.23(+1.17%) |
Oct 20, 2021 | 18.84 | 20.12 | 18.76 | 19.74 | 4,947,225 | +0.69(+3.62%) |
Oct 19, 2021 | 19.14 | 19.26 | 18.83 | 19.05 | 2,017,962 | +0.03(+0.16%) |
Oct 18, 2021 | 18.63 | 19.33 | 18.62 | 19.02 | 3,056,057 | +0.18(+0.96%) |
Oct 15, 2021 | 19.35 | 19.43 | 18.79 | 18.84 | 2,753,855 | -0.14(-0.74%) |
Oct 14, 2021 | 18.59 | 19.11 | 18.48 | 18.98 | 3,072,827 | +0.54(+2.93%) |
Oct 13, 2021 | 18.68 | 18.68 | 18.08 | 18.44 | 2,498,967 | -0.22(-1.18%) |
Oct 12, 2021 | 18.62 | 18.88 | 18.47 | 18.66 | 2,294,420 | +0.06(+0.32%) |
Oct 11, 2021 | 18.93 | 19.13 | 18.55 | 18.60 | 3,168,648 | -0.16(-0.85%) |
Oct 08, 2021 | 18.76 | 19.13 | 18.51 | 18.76 | 4,937,606 | +0.20(+1.08%) |
Oct 07, 2021 | 18.91 | 18.94 | 18.46 | 18.56 | 3,342,307 | +0.19(+1.03%) |
Oct 06, 2021 | 18.96 | 19.10 | 18.07 | 18.37 | 4,157,117 | -0.80(-4.17%) |
Oct 05, 2021 | 19.28 | 19.48 | 18.94 | 19.17 | 3,679,511 | -0.07(-0.36%) |
Oct 04, 2021 | 18.63 | 19.50 | 18.60 | 19.24 | 5,489,811 | +0.64(+3.44%) |
Oct 01, 2021 | 17.82 | 18.76 | 17.67 | 18.60 | 3,623,828 | +0.90(+5.08%) |
Sep 30, 2021 | 17.72 | 17.93 | 17.49 | 17.70 | 3,088,021 | -0.21(-1.17%) |
Sep 29, 2021 | 18.17 | 18.24 | 17.69 | 17.91 | 2,749,424 | -0.19(-1.05%) |
Sep 28, 2021 | 18.66 | 18.92 | 18.06 | 18.10 | 4,003,278 | -0.56(-3.00%) |
Sep 27, 2021 | 18.12 | 18.77 | 18.10 | 18.66 | 5,199,493 | +0.69(+3.84%) |
Sep 24, 2021 | 17.32 | 18.12 | 17.31 | 17.97 | 4,008,948 | +0.49(+2.80%) |
Sep 23, 2021 | 16.91 | 17.59 | 16.87 | 17.48 | 2,966,767 | +0.84(+5.05%) |
Sep 22, 2021 | 16.27 | 16.96 | 16.27 | 16.64 | 2,799,383 | +0.44(+2.72%) |
Sep 21, 2021 | 16.52 | 16.67 | 16.02 | 16.20 | 3,323,839 | -0.31(-1.88%) |
Sep 20, 2021 | 16.31 | 16.67 | 16.12 | 16.51 | 3,424,257 | -0.47(-2.77%) |
Sep 17, 2021 | 16.90 | 17.05 | 16.64 | 16.98 | 5,549,287 | +0.17(+1.01%) |
Sep 16, 2021 | 17.15 | 17.24 | 16.66 | 16.81 | 2,846,203 | -0.38(-2.21%) |
Sep 15, 2021 | 16.13 | 17.34 | 16.02 | 17.19 | 6,318,913 | +1.05(+6.51%) |
Sep 14, 2021 | 16.43 | 16.48 | 15.85 | 16.14 | 3,137,180 | -0.18(-1.10%) |
Sep 13, 2021 | 15.93 | 16.39 | 15.80 | 16.32 | 3,177,931 | +0.58(+3.68%) |
Sep 10, 2021 | 15.86 | 16.14 | 15.72 | 15.74 | 2,902,249 | +0.02(+0.13%) |
Sep 09, 2021 | 15.64 | 15.92 | 15.55 | 15.72 | 3,358,049 | -0.03(-0.19%) |
Sep 08, 2021 | 15.98 | 16.05 | 15.62 | 15.75 | 3,344,040 | -0.35(-2.17%) |
Sep 07, 2021 | 16.19 | 16.40 | 16.01 | 16.10 | 2,963,062 | -0.21(-1.29%) |
Sep 03, 2021 | 16.16 | 16.48 | 16.12 | 16.31 | 2,841,902 | +0.12(+0.74%) |
Sep 02, 2021 | 16.21 | 16.41 | 16.06 | 16.19 | 3,647,763 | +0.03(+0.19%) |