Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.24 | 20.44 | 19.73 | 19.98 | 1,899,266 | -0.63(-3.07%) |
Nov 29, 2021 | 21.64 | 21.78 | 20.48 | 20.61 | 1,111,454 | -0.50(-2.38%) |
Nov 26, 2021 | 21.06 | 21.29 | 20.22 | 21.12 | 996,991 | -1.16(-5.21%) |
Nov 24, 2021 | 22.43 | 22.70 | 22.12 | 22.28 | 615,780 | -0.44(-1.92%) |
Nov 23, 2021 | 22.63 | 23.00 | 22.36 | 22.71 | 1,472,057 | +0.14(+0.62%) |
Nov 22, 2021 | 22.07 | 22.76 | 21.90 | 22.57 | 1,036,685 | +0.63(+2.88%) |
Nov 19, 2021 | 22.12 | 22.41 | 21.71 | 21.94 | 1,566,883 | -0.23(-1.05%) |
Nov 18, 2021 | 21.95 | 22.23 | 22.07 | 22.18 | 1,818,852 | +0.42(+1.92%) |
Nov 17, 2021 | 22.08 | 22.14 | 21.28 | 21.76 | 1,269,062 | -0.48(-2.17%) |
Nov 16, 2021 | 22.33 | 22.70 | 22.16 | 22.24 | 963,389 | -0.05(-0.21%) |
Nov 15, 2021 | 22.53 | 22.54 | 22.13 | 22.29 | 679,070 | -0.15(-0.66%) |
Nov 12, 2021 | 21.98 | 22.58 | 21.80 | 22.44 | 1,154,382 | +0.67(+3.07%) |
Nov 11, 2021 | 21.12 | 21.82 | 20.92 | 21.77 | 1,272,211 | +0.83(+3.95%) |
Nov 10, 2021 | 21.22 | 20.94 | 776,321 | -0.54(-2.51%) | ||
Nov 09, 2021 | 21.77 | 21.87 | 21.30 | 21.48 | 786,379 | -0.28(-1.28%) |
Nov 08, 2021 | 22.10 | 22.21 | 21.59 | 21.76 | 796,118 | -0.16(-0.72%) |
Nov 05, 2021 | 22.06 | 22.22 | 21.65 | 21.91 | 840,385 | +0.31(+1.42%) |
Nov 04, 2021 | 21.98 | 22.23 | 21.52 | 21.61 | 651,702 | -0.36(-1.65%) |
Nov 03, 2021 | 20.77 | 22.17 | 20.68 | 21.97 | 1,045,951 | +1.09(+5.23%) |
Nov 02, 2021 | 21.06 | 21.16 | 20.66 | 20.88 | 807,465 | -0.29(-1.36%) |
Nov 01, 2021 | 20.74 | 21.41 | 20.94 | 21.17 | 1,164,154 | +0.63(+3.06%) |
Oct 29, 2021 | 20.87 | 21.01 | 20.40 | 20.54 | 1,808,067 | -0.36(-1.73%) |
Oct 28, 2021 | 20.60 | 20.97 | 20.38 | 20.90 | 1,475,540 | +0.35(+1.71%) |
Oct 27, 2021 | 19.97 | 20.59 | 19.48 | 20.55 | 2,049,519 | +0.08(+0.41%) |
Oct 26, 2021 | 21.54 | 20.46 | 5,098,551 | -2.84(-12.19%) | ||
Oct 25, 2021 | 22.93 | 23.42 | 22.87 | 23.30 | 989,374 | +0.70(+3.11%) |
Oct 22, 2021 | 23.60 | 23.68 | 22.55 | 22.60 | 753,425 | -0.89(-3.78%) |
Oct 21, 2021 | 23.19 | 23.53 | 22.99 | 23.49 | 528,849 | +0.31(+1.36%) |
Oct 20, 2021 | 22.19 | 23.38 | 22.04 | 23.17 | 910,462 | +0.58(+2.58%) |
Oct 19, 2021 | 22.66 | 22.87 | 22.39 | 22.59 | 410,304 | +0.13(+0.58%) |
Oct 18, 2021 | 22.93 | 23.05 | 22.45 | 22.46 | 562,182 | -0.75(-3.23%) |
Oct 15, 2021 | 23.37 | 23.60 | 23.20 | 23.21 | 935,461 | +0.32(+1.42%) |
Oct 14, 2021 | 22.72 | 22.90 | 22.38 | 22.89 | 533,632 | +0.42(+1.85%) |
Oct 13, 2021 | 22.59 | 22.67 | 22.16 | 22.47 | 684,656 | -0.20(-0.90%) |
Oct 12, 2021 | 22.61 | 22.80 | 22.40 | 22.67 | 442,790 | +0.15(+0.66%) |
Oct 11, 2021 | 22.66 | 23.01 | 22.42 | 22.53 | 746,728 | -0.17(-0.73%) |
Oct 08, 2021 | 22.49 | 23.27 | 22.36 | 22.69 | 1,017,417 | +0.34(+1.53%) |
Oct 07, 2021 | 21.80 | 22.59 | 21.48 | 22.35 | 1,279,457 | +1.07(+5.05%) |
Oct 06, 2021 | 21.36 | 21.70 | 20.73 | 21.28 | 723,772 | -0.57(-2.63%) |
Oct 05, 2021 | 21.71 | 22.01 | 21.36 | 21.85 | 1,004,583 | +0.16(+0.73%) |
Oct 04, 2021 | 22.14 | 22.57 | 21.68 | 21.69 | 1,475,401 | -0.29(-1.31%) |
Oct 01, 2021 | 20.92 | 22.19 | 20.92 | 21.98 | 1,574,666 | +1.40(+6.79%) |
Sep 30, 2021 | 21.63 | 21.63 | 20.59 | 20.58 | 1,467,609 | -0.99(-4.59%) |
Sep 29, 2021 | 21.84 | 22.01 | 21.29 | 21.57 | 1,376,434 | -0.18(-0.81%) |
Sep 28, 2021 | 22.40 | 22.59 | 21.69 | 21.75 | 840,501 | -0.59(-2.65%) |
Sep 27, 2021 | 21.37 | 22.61 | 21.37 | 22.34 | 1,729,190 | +0.93(+4.32%) |
Sep 24, 2021 | 20.95 | 21.50 | 20.86 | 21.42 | 1,393,377 | +0.43(+2.03%) |
Sep 23, 2021 | 20.42 | 21.21 | 20.42 | 20.99 | 844,694 | +0.90(+4.47%) |
Sep 22, 2021 | 19.73 | 20.41 | 19.54 | 20.09 | 710,957 | +0.75(+3.88%) |
Sep 21, 2021 | 19.73 | 19.74 | 18.93 | 19.34 | 1,044,771 | -0.13(-0.67%) |
Sep 20, 2021 | 19.60 | 19.93 | 19.07 | 19.47 | 1,334,128 | -0.90(-4.41%) |
Sep 17, 2021 | 20.97 | 20.98 | 20.09 | 20.37 | 2,636,059 | -0.56(-2.70%) |
Sep 16, 2021 | 21.15 | 21.26 | 20.55 | 20.93 | 1,176,861 | +0.01(+0.04%) |
Sep 15, 2021 | 20.29 | 20.95 | 20.17 | 20.92 | 836,764 | +0.64(+3.15%) |
Sep 14, 2021 | 20.67 | 20.74 | 19.91 | 20.29 | 909,503 | -0.26(-1.26%) |
Sep 13, 2021 | 20.18 | 20.59 | 20.18 | 20.55 | 951,571 | +0.74(+3.74%) |
Sep 10, 2021 | 19.70 | 20.23 | 19.57 | 19.80 | 1,109,413 | +0.24(+1.23%) |
Sep 09, 2021 | 19.96 | 19.96 | 19.41 | 19.56 | 1,339,041 | -0.51(-2.54%) |
Sep 08, 2021 | 20.55 | 20.90 | 19.76 | 20.07 | 997,086 | -0.77(-3.69%) |
Sep 07, 2021 | 20.84 | 21.28 | 20.80 | 20.84 | 616,160 | -0.24(-1.14%) |
Sep 03, 2021 | 21.30 | 21.46 | 21.01 | 21.08 | 631,093 | -0.25(-1.17%) |
Sep 02, 2021 | 21.37 | 21.43 | 21.04 | 21.33 | 872,510 | +0.04(+0.17%) |