Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.00 | 18.32 | 17.43 | 18.28 | 1,593,580 | -0.25(-1.35%) |
Nov 29, 2021 | 18.74 | 19.04 | 18.06 | 18.53 | 1,201,376 | +0.27(+1.48%) |
Nov 26, 2021 | 18.50 | 18.51 | 17.20 | 18.26 | 1,791,840 | -1.56(-7.87%) |
Nov 24, 2021 | 19.58 | 20.17 | 19.34 | 19.82 | 708,739 | -0.16(-0.81%) |
Nov 23, 2021 | 20.72 | 20.82 | 19.59 | 19.98 | 1,191,666 | -0.17(-0.84%) |
Nov 22, 2021 | 20.15 | 20.72 | 20.00 | 20.15 | 915,201 | +0.24(+1.21%) |
Nov 19, 2021 | 20.09 | 20.22 | 19.56 | 19.91 | 942,995 | -0.61(-2.97%) |
Nov 18, 2021 | 21.13 | 20.65 | 20.46 | 20.52 | 947,742 | -0.88(-4.11%) |
Nov 17, 2021 | 21.43 | 21.74 | 20.98 | 21.40 | 958,219 | -0.09(-0.42%) |
Nov 16, 2021 | 22.17 | 22.17 | 21.18 | 21.49 | 1,108,039 | -0.82(-3.68%) |
Nov 15, 2021 | 22.53 | 22.64 | 22.11 | 22.31 | 442,304 | +0.10(+0.45%) |
Nov 12, 2021 | 23.20 | 23.20 | 22.09 | 22.21 | 839,710 | -0.95(-4.10%) |
Nov 11, 2021 | 23.44 | 23.68 | 23.12 | 23.16 | 429,550 | -0.23(-0.98%) |
Nov 10, 2021 | 23.47 | 23.39 | 621,819 | -0.56(-2.34%) | ||
Nov 09, 2021 | 23.44 | 23.97 | 23.09 | 23.95 | 620,822 | +0.34(+1.44%) |
Nov 08, 2021 | 23.73 | 24.27 | 23.45 | 23.61 | 1,174,845 | +0.38(+1.64%) |
Nov 05, 2021 | 22.73 | 23.49 | 22.61 | 23.23 | 1,536,980 | +1.71(+7.95%) |
Nov 04, 2021 | 21.95 | 22.08 | 21.22 | 21.52 | 758,468 | -0.13(-0.60%) |
Nov 03, 2021 | 20.84 | 21.75 | 20.65 | 21.65 | 765,499 | +0.82(+3.94%) |
Nov 02, 2021 | 20.15 | 20.84 | 19.87 | 20.83 | 998,653 | +0.63(+3.12%) |
Nov 01, 2021 | 19.35 | 20.27 | 19.35 | 20.20 | 956,569 | +0.85(+4.39%) |
Oct 29, 2021 | 19.07 | 19.35 | 929,597 | +0.33(+1.74%) | ||
Oct 28, 2021 | 18.59 | 19.20 | 18.52 | 19.02 | 1,076,921 | +0.41(+2.20%) |
Oct 27, 2021 | 20.20 | 20.20 | 18.50 | 18.61 | 2,478,293 | -1.96(-9.53%) |
Oct 26, 2021 | 20.52 | 20.57 | 1,291,720 | +0.30(+1.48%) | ||
Oct 25, 2021 | 20.02 | 20.33 | 19.85 | 20.27 | 568,733 | +0.17(+0.85%) |
Oct 22, 2021 | 20.36 | 20.46 | 20.07 | 20.10 | 482,020 | -0.59(-2.85%) |
Oct 21, 2021 | 20.30 | 21.30 | 20.26 | 20.69 | 961,400 | +0.37(+1.82%) |
Oct 20, 2021 | 20.44 | 20.61 | 19.98 | 20.32 | 839,540 | -0.10(-0.49%) |
Oct 19, 2021 | 20.78 | 20.79 | 20.34 | 20.42 | 1,211,396 | -0.32(-1.54%) |
Oct 18, 2021 | 20.96 | 21.36 | 20.68 | 20.74 | 2,600,231 | -0.45(-2.12%) |
Oct 15, 2021 | 21.99 | 22.29 | 21.14 | 21.19 | 3,197,043 | -0.32(-1.49%) |
Oct 14, 2021 | 21.15 | 21.53 | 21.02 | 21.51 | 2,165,549 | +0.60(+2.87%) |
Oct 13, 2021 | 21.40 | 21.40 | 20.65 | 20.91 | 3,355,061 | -0.76(-3.51%) |
Oct 12, 2021 | 21.22 | 21.70 | 21.03 | 21.67 | 1,232,185 | +0.39(+1.83%) |
Oct 11, 2021 | 21.02 | 21.73 | 20.86 | 21.28 | 1,184,985 | +0.05(+0.24%) |
Oct 08, 2021 | 21.45 | 21.54 | 20.92 | 21.23 | 841,053 | +0.10(+0.47%) |
Oct 07, 2021 | 22.17 | 22.20 | 20.82 | 21.13 | 1,857,383 | -0.75(-3.43%) |
Oct 06, 2021 | 21.71 | 22.15 | 21.06 | 21.88 | 1,180,873 | -0.72(-3.19%) |
Oct 05, 2021 | 22.56 | 23.14 | 22.25 | 22.60 | 640,711 | +0.04(+0.18%) |
Oct 04, 2021 | 23.52 | 23.57 | 22.50 | 22.56 | 949,075 | -0.45(-1.96%) |
Oct 01, 2021 | 22.36 | 23.23 | 22.36 | 23.01 | 934,157 | +1.35(+6.23%) |
Sep 30, 2021 | 22.21 | 22.21 | 21.55 | 21.66 | 622,103 | -0.52(-2.34%) |
Sep 29, 2021 | 22.55 | 22.67 | 21.87 | 22.18 | 537,670 | -0.23(-1.03%) |
Sep 28, 2021 | 22.66 | 23.25 | 22.32 | 22.41 | 936,351 | -0.18(-0.80%) |
Sep 27, 2021 | 22.16 | 23.17 | 22.16 | 22.59 | 994,193 | +0.56(+2.54%) |
Sep 24, 2021 | 21.57 | 22.24 | 21.54 | 22.03 | 785,522 | +0.36(+1.66%) |
Sep 23, 2021 | 21.00 | 21.87 | 20.89 | 21.67 | 684,878 | +0.95(+4.58%) |
Sep 22, 2021 | 20.26 | 21.15 | 20.08 | 20.72 | 686,261 | +0.73(+3.65%) |
Sep 21, 2021 | 20.75 | 21.01 | 19.81 | 19.99 | 764,703 | -0.65(-3.15%) |
Sep 20, 2021 | 20.27 | 20.68 | 19.90 | 20.64 | 620,620 | +0.09(+0.44%) |
Sep 17, 2021 | 20.61 | 21.07 | 20.25 | 20.55 | 1,129,982 | +0.10(+0.49%) |
Sep 16, 2021 | 20.46 | 20.78 | 20.25 | 20.45 | 583,947 | +0.18(+0.89%) |
Sep 15, 2021 | 20.01 | 20.35 | 19.68 | 20.27 | 655,356 | +0.20(+1.00%) |
Sep 14, 2021 | 20.42 | 20.49 | 19.82 | 20.07 | 630,002 | -0.28(-1.38%) |
Sep 13, 2021 | 19.56 | 20.53 | 19.20 | 20.35 | 1,461,086 | +0.95(+4.90%) |
Sep 10, 2021 | 19.96 | 19.99 | 18.98 | 19.40 | 3,334,577 | -0.47(-2.37%) |
Sep 09, 2021 | 19.67 | 20.48 | 19.43 | 19.87 | 927,199 | +0.21(+1.07%) |
Sep 08, 2021 | 20.14 | 20.33 | 19.61 | 19.66 | 1,005,547 | -0.55(-2.72%) |
Sep 07, 2021 | 19.90 | 20.39 | 19.88 | 20.21 | 830,617 | +0.10(+0.50%) |
Sep 03, 2021 | 20.38 | 20.67 | 19.93 | 20.11 | 526,846 | -0.40(-1.95%) |
Sep 02, 2021 | 20.32 | 20.77 | 20.20 | 20.51 | 611,491 | +0.22(+1.08%) |