Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.44 | 17.74 | 16.92 | 17.69 | 49,721,520 | -0.05(-0.28%) |
Nov 29, 2021 | 18.15 | 18.26 | 17.42 | 17.74 | 42,840,088 | -0.01(-0.06%) |
Nov 26, 2021 | 18.27 | 18.27 | 16.90 | 17.75 | 84,177,528 | -1.71(-8.79%) |
Nov 24, 2021 | 19.32 | 19.55 | 19.07 | 19.46 | 21,323,316 | -0.01(-0.05%) |
Nov 23, 2021 | 19.75 | 20.14 | 19.32 | 19.47 | 29,179,926 | -0.16(-0.82%) |
Nov 22, 2021 | 19.56 | 19.76 | 19.05 | 19.63 | 33,142,780 | +0.35(+1.82%) |
Nov 19, 2021 | 19.14 | 19.44 | 18.94 | 19.28 | 31,259,856 | -0.11(-0.57%) |
Nov 18, 2021 | 19.87 | 19.40 | 19.28 | 19.39 | 31,006,648 | -0.47(-2.37%) |
Nov 17, 2021 | 19.71 | 20.06 | 19.59 | 19.86 | 17,796,260 | +0.02(+0.10%) |
Nov 16, 2021 | 20.23 | 20.25 | 19.54 | 19.84 | 35,742,052 | -0.48(-2.36%) |
Nov 15, 2021 | 20.40 | 20.57 | 20.20 | 20.32 | 20,821,348 | +0.03(+0.15%) |
Nov 12, 2021 | 21.34 | 21.36 | 20.06 | 20.29 | 48,375,408 | -1.04(-4.88%) |
Nov 11, 2021 | 21.60 | 21.79 | 21.30 | 21.33 | 18,380,080 | -0.46(-2.11%) |
Nov 10, 2021 | 21.83 | 21.79 | 22,258,040 | -0.47(-2.11%) | ||
Nov 09, 2021 | 22.12 | 22.33 | 21.70 | 22.26 | 21,957,372 | +0.01(+0.04%) |
Nov 08, 2021 | 22.19 | 22.35 | 21.85 | 22.25 | 35,681,432 | +0.43(+1.97%) |
Nov 05, 2021 | 21.91 | 22.06 | 21.26 | 21.82 | 58,082,520 | +1.19(+5.77%) |
Nov 04, 2021 | 20.73 | 20.84 | 20.35 | 20.63 | 23,891,106 | +0.00(+0.00%) |
Nov 03, 2021 | 19.82 | 20.67 | 19.73 | 20.63 | 34,968,264 | +0.80(+4.03%) |
Nov 02, 2021 | 19.67 | 19.89 | 19.57 | 19.83 | 19,948,952 | +0.06(+0.30%) |
Nov 01, 2021 | 19.09 | 19.78 | 19.15 | 19.77 | 32,281,332 | +0.57(+2.97%) |
Oct 29, 2021 | 19.18 | 19.00 | 19.20 | 21,678,984 | +0.01(+0.05%) | |
Oct 28, 2021 | 19.11 | 19.24 | 19.19 | 26,450,388 | +0.16(+0.84%) | |
Oct 27, 2021 | 19.45 | 19.57 | 18.97 | 19.03 | 22,128,932 | -0.36(-1.86%) |
Oct 26, 2021 | 19.34 | 19.39 | 30,962,716 | +0.16(+0.83%) | ||
Oct 25, 2021 | 19.16 | 19.23 | 28,049,608 | +0.08(+0.42%) | ||
Oct 22, 2021 | 19.72 | 19.03 | 19.15 | 36,948,176 | -0.74(-3.72%) | |
Oct 21, 2021 | 19.62 | 20.01 | 19.50 | 19.89 | 29,179,088 | +0.37(+1.90%) |
Oct 20, 2021 | 19.59 | 19.84 | 19.22 | 19.52 | 31,562,652 | -0.01(-0.05%) |
Oct 19, 2021 | 19.93 | 19.94 | 19.50 | 19.53 | 25,678,142 | -0.30(-1.51%) |
Oct 18, 2021 | 19.92 | 20.15 | 19.74 | 19.83 | 20,576,844 | -0.15(-0.75%) |
Oct 15, 2021 | 20.01 | 20.33 | 19.92 | 19.98 | 27,259,928 | +0.34(+1.73%) |
Oct 14, 2021 | 19.77 | 19.94 | 19.59 | 19.64 | 21,499,344 | +0.03(+0.15%) |
Oct 13, 2021 | 20.25 | 20.25 | 19.53 | 19.61 | 33,271,448 | -0.68(-3.35%) |
Oct 12, 2021 | 20.20 | 20.40 | 20.03 | 20.29 | 18,423,234 | +0.16(+0.79%) |
Oct 11, 2021 | 19.98 | 20.51 | 19.85 | 20.13 | 23,612,142 | +0.06(+0.30%) |
Oct 08, 2021 | 20.24 | 20.29 | 19.88 | 20.07 | 21,691,130 | -0.10(-0.50%) |
Oct 07, 2021 | 20.84 | 20.90 | 20.08 | 20.17 | 29,081,652 | -0.36(-1.75%) |
Oct 06, 2021 | 20.70 | 21.01 | 20.31 | 20.53 | 37,842,244 | -0.94(-4.38%) |
Oct 05, 2021 | 21.50 | 21.85 | 21.25 | 21.47 | 22,566,022 | +0.07(+0.33%) |
Oct 04, 2021 | 21.92 | 22.07 | 21.29 | 21.40 | 28,620,776 | -0.25(-1.15%) |
Oct 01, 2021 | 21.00 | 21.78 | 20.90 | 21.65 | 36,430,928 | +1.13(+5.51%) |
Sep 30, 2021 | 20.87 | 20.87 | 20.37 | 20.52 | 24,056,868 | -0.49(-2.33%) |
Sep 29, 2021 | 21.51 | 21.58 | 21.00 | 21.01 | 20,416,688 | -0.42(-1.96%) |
Sep 28, 2021 | 21.35 | 21.81 | 21.30 | 21.43 | 26,131,532 | -0.04(-0.19%) |
Sep 27, 2021 | 21.77 | 22.19 | 21.46 | 21.47 | 33,158,602 | +0.08(+0.37%) |
Sep 24, 2021 | 20.89 | 21.61 | 20.81 | 21.39 | 39,971,708 | +0.49(+2.34%) |
Sep 23, 2021 | 20.76 | 21.30 | 20.65 | 20.90 | 51,674,968 | +0.38(+1.85%) |
Sep 22, 2021 | 19.93 | 20.75 | 19.93 | 20.52 | 39,315,864 | +0.76(+3.85%) |
Sep 21, 2021 | 20.42 | 20.75 | 19.67 | 19.76 | 34,003,052 | -0.57(-2.80%) |
Sep 20, 2021 | 19.72 | 20.37 | 19.34 | 20.33 | 43,547,996 | +0.60(+3.04%) |
Sep 17, 2021 | 19.94 | 20.32 | 19.54 | 19.73 | 32,602,628 | -0.16(-0.80%) |
Sep 16, 2021 | 19.35 | 20.22 | 19.32 | 19.89 | 33,562,552 | +0.51(+2.63%) |
Sep 15, 2021 | 19.19 | 19.41 | 18.87 | 19.38 | 22,979,016 | +0.17(+0.88%) |
Sep 14, 2021 | 19.35 | 19.52 | 19.04 | 19.21 | 23,804,016 | -0.10(-0.52%) |
Sep 13, 2021 | 19.16 | 19.52 | 18.64 | 19.31 | 42,825,456 | +0.36(+1.90%) |
Sep 10, 2021 | 20.28 | 20.29 | 18.93 | 18.95 | 54,955,640 | -1.25(-6.19%) |
Sep 09, 2021 | 19.10 | 20.61 | 19.01 | 20.20 | 60,045,752 | +1.07(+5.61%) |
Sep 08, 2021 | 19.53 | 19.80 | 19.05 | 19.13 | 21,805,712 | -0.40(-2.06%) |
Sep 07, 2021 | 19.36 | 19.65 | 19.21 | 19.53 | 18,278,550 | +0.16(+0.83%) |
Sep 03, 2021 | 19.68 | 19.93 | 19.32 | 19.37 | 20,365,008 | -0.39(-1.97%) |
Sep 02, 2021 | 19.73 | 19.98 | 19.48 | 19.76 | 20,191,888 | +0.12(+0.61%) |