Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.30 | 19.52 | 19.13 | 19.21 | 1,236,248 | -0.24(-1.23%) |
Nov 29, 2021 | 19.57 | 19.78 | 19.23 | 19.45 | 711,618 | -0.12(-0.61%) |
Nov 26, 2021 | 19.11 | 19.78 | 19.11 | 19.57 | 311,333 | +0.04(+0.20%) |
Nov 24, 2021 | 19.24 | 19.54 | 19.06 | 19.53 | 298,294 | +0.39(+2.04%) |
Nov 23, 2021 | 19.10 | 19.44 | 18.80 | 19.14 | 569,370 | +0.14(+0.74%) |
Nov 22, 2021 | 19.66 | 19.69 | 18.99 | 19.00 | 487,585 | -0.64(-3.26%) |
Nov 19, 2021 | 19.56 | 19.94 | 19.55 | 19.64 | 481,409 | -0.02(-0.10%) |
Nov 18, 2021 | 20.09 | 19.78 | 19.50 | 19.66 | 462,412 | -0.51(-2.53%) |
Nov 17, 2021 | 20.07 | 20.44 | 19.97 | 20.17 | 620,603 | -0.10(-0.49%) |
Nov 16, 2021 | 19.82 | 20.29 | 19.69 | 20.27 | 739,157 | +0.51(+2.58%) |
Nov 15, 2021 | 20.15 | 20.30 | 19.69 | 19.76 | 569,695 | -0.37(-1.84%) |
Nov 12, 2021 | 20.06 | 20.46 | 19.86 | 20.13 | 577,851 | +0.17(+0.85%) |
Nov 11, 2021 | 19.83 | 19.99 | 19.54 | 19.96 | 612,544 | +0.24(+1.22%) |
Nov 10, 2021 | 20.28 | 19.72 | 654,276 | -0.68(-3.33%) | ||
Nov 09, 2021 | 20.41 | 20.60 | 19.90 | 20.40 | 933,834 | +0.11(+0.54%) |
Nov 08, 2021 | 20.75 | 20.80 | 20.13 | 20.29 | 402,631 | -0.35(-1.70%) |
Nov 05, 2021 | 20.39 | 20.66 | 20.21 | 20.64 | 648,093 | +0.35(+1.72%) |
Nov 04, 2021 | 20.51 | 20.77 | 20.20 | 20.29 | 458,980 | -0.19(-0.93%) |
Nov 03, 2021 | 20.70 | 20.85 | 20.42 | 20.48 | 270,293 | -0.30(-1.44%) |
Nov 02, 2021 | 19.78 | 20.84 | 19.75 | 20.78 | 663,948 | +1.08(+5.48%) |
Nov 01, 2021 | 19.37 | 19.72 | 19.17 | 19.70 | 772,752 | +0.36(+1.86%) |
Oct 29, 2021 | 19.73 | 19.89 | 19.19 | 19.34 | 370,880 | -0.50(-2.52%) |
Oct 28, 2021 | 20.28 | 20.74 | 19.70 | 19.84 | 680,089 | -0.35(-1.73%) |
Oct 27, 2021 | 19.98 | 20.41 | 19.88 | 20.19 | 561,037 | +0.27(+1.36%) |
Oct 26, 2021 | 19.50 | 19.92 | 930,742 | +0.57(+2.95%) | ||
Oct 25, 2021 | 19.89 | 20.07 | 19.33 | 19.35 | 538,307 | -0.47(-2.37%) |
Oct 22, 2021 | 19.50 | 19.86 | 19.38 | 19.82 | 653,282 | +0.30(+1.54%) |
Oct 21, 2021 | 19.90 | 19.99 | 19.20 | 19.52 | 885,250 | -0.31(-1.56%) |
Oct 20, 2021 | 19.96 | 20.14 | 19.52 | 19.83 | 1,177,643 | -0.22(-1.10%) |
Oct 19, 2021 | 19.73 | 20.18 | 19.50 | 20.05 | 1,501,776 | +0.41(+2.09%) |
Oct 18, 2021 | 19.65 | 20.23 | 19.28 | 19.64 | 3,036,023 | -0.02(-0.10%) |
Oct 15, 2021 | 21.27 | 21.48 | 19.48 | 19.66 | 6,158,229 | -1.52(-7.18%) |
Oct 14, 2021 | 21.50 | 21.64 | 20.70 | 21.18 | 572,949 | -0.20(-0.94%) |
Oct 13, 2021 | 21.17 | 21.70 | 20.77 | 21.38 | 649,928 | -1.02(-4.55%) |
Oct 12, 2021 | 22.24 | 22.80 | 22.12 | 22.40 | 986,180 | +0.33(+1.50%) |
Oct 11, 2021 | 22.37 | 22.60 | 21.70 | 22.07 | 486,653 | -0.35(-1.56%) |
Oct 08, 2021 | 22.91 | 23.43 | 22.38 | 22.42 | 330,238 | -0.35(-1.54%) |
Oct 07, 2021 | 22.26 | 22.92 | 22.19 | 22.77 | 640,842 | +0.40(+1.79%) |
Oct 06, 2021 | 21.64 | 22.48 | 20.40 | 22.37 | 985,219 | +0.88(+4.09%) |
Oct 05, 2021 | 25.00 | 25.25 | 21.34 | 21.49 | 1,504,052 | -2.03(-8.63%) |
Oct 04, 2021 | 23.33 | 23.94 | 22.67 | 23.52 | 823,873 | +0.32(+1.38%) |
Oct 01, 2021 | 23.22 | 23.67 | 22.86 | 23.20 | 928,852 | +0.31(+1.35%) |
Sep 30, 2021 | 22.86 | 23.41 | 21.85 | 22.89 | 1,016,051 | +0.07(+0.31%) |
Sep 29, 2021 | 22.39 | 23.07 | 22.38 | 22.82 | 659,708 | +0.44(+1.97%) |
Sep 28, 2021 | 22.13 | 22.63 | 21.95 | 22.38 | 271,751 | +0.13(+0.58%) |
Sep 27, 2021 | 22.00 | 22.81 | 21.57 | 22.25 | 517,730 | +0.23(+1.04%) |
Sep 24, 2021 | 21.81 | 22.46 | 21.62 | 22.02 | 255,960 | +0.10(+0.46%) |
Sep 23, 2021 | 21.59 | 22.74 | 21.59 | 21.92 | 366,516 | +0.52(+2.43%) |
Sep 22, 2021 | 21.58 | 21.66 | 21.08 | 21.40 | 243,531 | -0.07(-0.33%) |
Sep 21, 2021 | 21.15 | 21.77 | 20.95 | 21.47 | 350,347 | +0.40(+1.90%) |
Sep 20, 2021 | 20.99 | 21.43 | 20.99 | 21.07 | 405,526 | -0.22(-1.03%) |
Sep 17, 2021 | 21.98 | 21.98 | 21.14 | 21.29 | 518,028 | -0.50(-2.29%) |
Sep 16, 2021 | 22.32 | 22.63 | 21.57 | 21.79 | 463,731 | -0.70(-3.11%) |
Sep 15, 2021 | 22.38 | 22.95 | 21.80 | 22.49 | 321,837 | -0.01(-0.04%) |
Sep 14, 2021 | 22.85 | 23.02 | 22.16 | 22.50 | 494,686 | +0.08(+0.36%) |
Sep 13, 2021 | 22.33 | 22.73 | 21.98 | 22.42 | 151,564 | +0.11(+0.49%) |
Sep 10, 2021 | 22.49 | 22.75 | 21.98 | 22.31 | 88,119 | -0.05(-0.22%) |
Sep 09, 2021 | 21.90 | 22.58 | 21.71 | 22.36 | 178,722 | +0.46(+2.10%) |
Sep 08, 2021 | 21.90 | 22.01 | 21.17 | 21.90 | 271,871 | -0.11(-0.50%) |
Sep 07, 2021 | 22.02 | 22.13 | 21.79 | 22.01 | 219,896 | -0.08(-0.36%) |
Sep 03, 2021 | 22.01 | 22.01 | 21.84 | 22.09 | 101,344 | -0.02(-0.09%) |
Sep 02, 2021 | 22.37 | 22.59 | 21.85 | 22.11 | 207,025 | -0.03(-0.14%) |