Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.05 | 21.48 | 16.74 | 18.07 | 4,546,276 | -3.29(-15.40%) |
Nov 29, 2021 | 22.75 | 22.90 | 20.92 | 21.36 | 853,177 | -1.43(-6.27%) |
Nov 26, 2021 | 22.77 | 23.61 | 22.20 | 22.79 | 752,431 | -0.82(-3.47%) |
Nov 24, 2021 | 21.80 | 24.01 | 21.42 | 23.61 | 1,980,264 | +1.81(+8.30%) |
Nov 23, 2021 | 21.88 | 22.52 | 20.91 | 21.80 | 877,298 | +0.00(+0.00%) |
Nov 22, 2021 | 23.54 | 24.08 | 21.66 | 21.80 | 987,315 | -1.67(-7.12%) |
Nov 19, 2021 | 23.23 | 24.15 | 22.92 | 23.47 | 765,270 | +0.40(+1.73%) |
Nov 18, 2021 | 22.76 | 23.12 | 22.89 | 23.07 | 606,629 | -0.16(-0.69%) |
Nov 17, 2021 | 24.00 | 24.00 | 22.60 | 23.23 | 603,482 | -0.97(-4.01%) |
Nov 16, 2021 | 24.32 | 24.81 | 23.74 | 24.20 | 582,637 | +0.22(+0.92%) |
Nov 15, 2021 | 24.11 | 24.83 | 23.86 | 23.98 | 613,145 | -0.14(-0.58%) |
Nov 12, 2021 | 23.04 | 24.28 | 22.71 | 24.12 | 675,761 | +0.98(+4.24%) |
Nov 11, 2021 | 22.25 | 23.24 | 22.07 | 23.14 | 1,123,333 | +1.48(+6.83%) |
Nov 10, 2021 | 21.25 | 21.66 | 1,450,165 | +0.69(+3.29%) | ||
Nov 09, 2021 | 20.65 | 21.20 | 20.34 | 20.97 | 1,314,944 | +0.39(+1.90%) |
Nov 08, 2021 | 20.69 | 21.24 | 20.49 | 20.58 | 413,850 | +0.22(+1.08%) |
Nov 05, 2021 | 20.65 | 21.20 | 20.26 | 20.36 | 640,402 | -0.22(-1.07%) |
Nov 04, 2021 | 21.20 | 21.71 | 20.55 | 20.58 | 746,409 | -0.41(-1.95%) |
Nov 03, 2021 | 20.96 | 21.24 | 20.68 | 20.99 | 468,111 | +0.23(+1.11%) |
Nov 02, 2021 | 21.51 | 21.66 | 20.50 | 20.76 | 708,527 | -1.15(-5.25%) |
Nov 01, 2021 | 20.66 | 21.97 | 21.29 | 21.91 | 847,390 | +1.60(+7.88%) |
Oct 29, 2021 | 21.50 | 21.85 | 20.25 | 20.31 | 1,128,339 | -1.41(-6.49%) |
Oct 28, 2021 | 21.50 | 21.88 | 21.72 | 772,825 | -0.24(-1.09%) | |
Oct 27, 2021 | 21.40 | 22.50 | 21.37 | 21.96 | 415,000 | +0.32(+1.48%) |
Oct 26, 2021 | 23.10 | 21.64 | 915,421 | -1.50(-6.48%) | ||
Oct 25, 2021 | 22.91 | 23.85 | 22.78 | 23.14 | 1,161,109 | +0.32(+1.40%) |
Oct 22, 2021 | 23.25 | 23.50 | 22.54 | 22.82 | 580,748 | -0.38(-1.64%) |
Oct 21, 2021 | 22.70 | 23.34 | 22.54 | 23.20 | 775,031 | +0.07(+0.30%) |
Oct 20, 2021 | 22.94 | 23.43 | 22.83 | 23.13 | 649,914 | +0.33(+1.45%) |
Oct 19, 2021 | 22.50 | 22.96 | 22.30 | 22.80 | 1,160,529 | +0.67(+3.03%) |
Oct 18, 2021 | 21.89 | 22.33 | 21.64 | 22.13 | 554,940 | +0.23(+1.05%) |
Oct 15, 2021 | 20.90 | 22.03 | 20.61 | 21.90 | 883,166 | +1.20(+5.80%) |
Oct 14, 2021 | 21.19 | 21.27 | 20.21 | 20.70 | 643,264 | -0.74(-3.45%) |
Oct 13, 2021 | 20.44 | 21.54 | 20.36 | 21.44 | 502,216 | +1.25(+6.19%) |
Oct 12, 2021 | 20.42 | 20.79 | 20.05 | 20.19 | 541,731 | +0.06(+0.30%) |
Oct 11, 2021 | 21.24 | 21.52 | 20.09 | 20.13 | 525,174 | -0.44(-2.14%) |
Oct 08, 2021 | 19.95 | 20.94 | 19.93 | 20.57 | 616,652 | +0.30(+1.48%) |
Oct 07, 2021 | 19.60 | 20.43 | 19.47 | 20.27 | 633,743 | +1.37(+7.25%) |
Oct 06, 2021 | 18.25 | 19.10 | 18.22 | 18.90 | 449,200 | +0.07(+0.37%) |
Oct 05, 2021 | 18.52 | 19.25 | 18.45 | 18.83 | 634,616 | +0.39(+2.11%) |
Oct 04, 2021 | 19.40 | 19.53 | 18.11 | 18.44 | 986,933 | -1.45(-7.29%) |
Oct 01, 2021 | 20.09 | 20.41 | 19.25 | 19.89 | 468,050 | -0.15(-0.75%) |
Sep 30, 2021 | 19.66 | 20.60 | 19.66 | 20.04 | 1,029,621 | +0.50(+2.56%) |
Sep 29, 2021 | 19.88 | 20.11 | 19.40 | 19.54 | 786,286 | -0.24(-1.21%) |
Sep 28, 2021 | 20.23 | 20.50 | 19.60 | 19.78 | 1,091,937 | -0.83(-4.03%) |
Sep 27, 2021 | 20.15 | 20.80 | 19.75 | 20.61 | 1,191,836 | +0.57(+2.84%) |
Sep 24, 2021 | 21.26 | 21.41 | 19.95 | 20.04 | 1,157,611 | -1.96(-8.91%) |
Sep 23, 2021 | 21.01 | 22.05 | 20.51 | 22.00 | 1,359,332 | +1.50(+7.32%) |
Sep 22, 2021 | 20.34 | 21.15 | 20.15 | 20.50 | 991,556 | +0.20(+0.99%) |
Sep 21, 2021 | 20.15 | 20.43 | 19.90 | 20.30 | 768,542 | +0.26(+1.30%) |
Sep 20, 2021 | 20.41 | 20.58 | 19.62 | 20.04 | 952,479 | -1.80(-8.24%) |
Sep 17, 2021 | 22.02 | 22.14 | 21.23 | 21.84 | 1,362,273 | -0.01(-0.05%) |
Sep 16, 2021 | 21.33 | 22.01 | 20.72 | 21.85 | 926,561 | +0.02(+0.09%) |
Sep 15, 2021 | 19.41 | 22.09 | 19.12 | 21.83 | 2,324,091 | +2.32(+11.89%) |
Sep 14, 2021 | 21.71 | 21.88 | 19.26 | 19.51 | 2,621,867 | -1.78(-8.36%) |
Sep 13, 2021 | 23.99 | 24.13 | 21.16 | 21.29 | 3,024,086 | -4.50(-17.45%) |
Sep 10, 2021 | 26.34 | 26.80 | 25.71 | 25.79 | 605,546 | -0.21(-0.81%) |
Sep 09, 2021 | 24.54 | 26.75 | 24.36 | 26.00 | 646,922 | +0.82(+3.26%) |
Sep 08, 2021 | 24.60 | 26.05 | 23.62 | 25.18 | 1,083,121 | -1.23(-4.66%) |
Sep 07, 2021 | 26.05 | 26.90 | 25.88 | 26.41 | 1,062,219 | +0.93(+3.65%) |
Sep 03, 2021 | 24.79 | 25.60 | 24.70 | 25.48 | 377,812 | +0.46(+1.84%) |
Sep 02, 2021 | 25.23 | 25.44 | 24.89 | 25.02 | 580,435 | -0.30(-1.18%) |