Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.33 | 18.00 | 16.65 | 17.28 | 2,262,336 | -0.37(-2.10%) |
Nov 29, 2021 | 18.35 | 18.35 | 17.21 | 17.65 | 1,730,150 | -0.36(-2.00%) |
Nov 26, 2021 | 18.56 | 18.57 | 17.58 | 18.01 | 1,742,303 | -1.30(-6.73%) |
Nov 24, 2021 | 18.40 | 19.39 | 17.37 | 19.31 | 1,979,760 | -0.40(-2.03%) |
Nov 23, 2021 | 20.67 | 20.80 | 19.56 | 19.71 | 1,351,292 | -1.09(-5.24%) |
Nov 22, 2021 | 21.19 | 21.26 | 20.34 | 20.80 | 881,173 | -0.28(-1.33%) |
Nov 19, 2021 | 21.54 | 22.00 | 20.97 | 21.08 | 952,297 | -0.47(-2.18%) |
Nov 18, 2021 | 22.21 | 21.70 | 21.50 | 21.55 | 998,581 | -1.24(-5.44%) |
Nov 17, 2021 | 23.34 | 23.37 | 22.11 | 22.79 | 1,002,631 | -0.82(-3.47%) |
Nov 16, 2021 | 23.61 | 24.02 | 23.09 | 23.61 | 1,014,683 | +0.34(+1.46%) |
Nov 15, 2021 | 23.28 | 24.18 | 23.10 | 23.27 | 945,167 | +0.23(+1.00%) |
Nov 12, 2021 | 22.72 | 23.67 | 22.71 | 23.04 | 2,183,310 | +0.06(+0.26%) |
Nov 11, 2021 | 22.01 | 23.31 | 21.81 | 22.98 | 1,392,203 | +1.68(+7.89%) |
Nov 10, 2021 | 21.65 | 21.15 | 21.30 | 1,534,186 | -0.12(-0.56%) | |
Nov 09, 2021 | 21.73 | 22.00 | 21.23 | 21.42 | 612,828 | -0.33(-1.52%) |
Nov 08, 2021 | 20.86 | 21.92 | 20.86 | 21.75 | 1,097,820 | +0.92(+4.42%) |
Nov 05, 2021 | 21.35 | 21.63 | 20.80 | 20.83 | 1,141,922 | -0.33(-1.56%) |
Nov 04, 2021 | 22.47 | 22.66 | 21.15 | 21.16 | 2,005,789 | -1.16(-5.20%) |
Nov 03, 2021 | 22.84 | 23.00 | 21.93 | 22.32 | 1,248,376 | -0.44(-1.93%) |
Nov 02, 2021 | 23.82 | 23.94 | 22.30 | 22.76 | 1,354,320 | -1.75(-7.14%) |
Nov 01, 2021 | 23.12 | 24.57 | 24.21 | 24.51 | 1,119,653 | +1.54(+6.70%) |
Oct 29, 2021 | 24.60 | 25.05 | 22.93 | 22.97 | 2,082,040 | -1.62(-6.59%) |
Oct 28, 2021 | 25.55 | 25.66 | 24.51 | 24.59 | 1,309,832 | -0.90(-3.53%) |
Oct 27, 2021 | 25.70 | 26.19 | 25.02 | 25.49 | 1,135,439 | -0.44(-1.70%) |
Oct 26, 2021 | 28.37 | 25.93 | 2,644,434 | -2.65(-9.27%) | ||
Oct 25, 2021 | 30.14 | 30.36 | 28.21 | 28.58 | 1,363,750 | -1.78(-5.86%) |
Oct 22, 2021 | 31.21 | 31.99 | 29.82 | 30.36 | 1,202,281 | -0.75(-2.41%) |
Oct 21, 2021 | 30.65 | 31.99 | 30.56 | 31.11 | 1,244,422 | +0.18(+0.58%) |
Oct 20, 2021 | 31.24 | 31.65 | 30.40 | 30.93 | 1,134,516 | -0.37(-1.18%) |
Oct 19, 2021 | 29.38 | 31.60 | 29.13 | 31.30 | 1,498,698 | +2.53(+8.79%) |
Oct 18, 2021 | 28.10 | 29.39 | 28.00 | 28.77 | 519,817 | +0.19(+0.66%) |
Oct 15, 2021 | 28.81 | 28.81 | 28.15 | 28.58 | 481,156 | -0.09(-0.31%) |
Oct 14, 2021 | 28.80 | 28.99 | 28.18 | 28.67 | 675,478 | -0.31(-1.07%) |
Oct 13, 2021 | 27.82 | 29.10 | 27.76 | 28.98 | 802,976 | +1.44(+5.23%) |
Oct 12, 2021 | 28.00 | 28.68 | 27.44 | 27.54 | 617,077 | -0.65(-2.31%) |
Oct 11, 2021 | 29.45 | 29.45 | 28.13 | 28.19 | 754,860 | -0.26(-0.91%) |
Oct 08, 2021 | 28.40 | 29.09 | 28.02 | 28.45 | 739,650 | +0.03(+0.11%) |
Oct 07, 2021 | 28.06 | 29.08 | 27.69 | 28.42 | 1,231,960 | +1.49(+5.53%) |
Oct 06, 2021 | 25.82 | 27.16 | 25.69 | 26.93 | 843,728 | +0.35(+1.32%) |
Oct 05, 2021 | 26.63 | 27.03 | 26.41 | 26.58 | 730,787 | +0.01(+0.04%) |
Oct 04, 2021 | 27.31 | 27.38 | 26.24 | 26.57 | 903,927 | -1.33(-4.77%) |
Oct 01, 2021 | 28.20 | 28.98 | 27.15 | 27.90 | 752,516 | -0.42(-1.48%) |
Sep 30, 2021 | 28.27 | 29.06 | 28.23 | 28.32 | 796,599 | -0.06(-0.21%) |
Sep 29, 2021 | 29.08 | 29.44 | 28.08 | 28.38 | 1,189,524 | -1.07(-3.63%) |
Sep 28, 2021 | 30.95 | 31.20 | 29.25 | 29.45 | 1,040,728 | -1.21(-3.95%) |
Sep 27, 2021 | 29.66 | 31.05 | 29.08 | 30.66 | 836,304 | +0.97(+3.27%) |
Sep 24, 2021 | 30.33 | 30.98 | 29.16 | 29.69 | 772,378 | -1.33(-4.29%) |
Sep 23, 2021 | 31.08 | 31.91 | 30.62 | 31.02 | 672,154 | -0.04(-0.13%) |
Sep 22, 2021 | 29.68 | 31.60 | 29.68 | 31.06 | 956,610 | +1.72(+5.86%) |
Sep 21, 2021 | 29.79 | 30.03 | 29.03 | 29.34 | 664,963 | +0.35(+1.21%) |
Sep 20, 2021 | 29.72 | 30.00 | 28.27 | 28.99 | 1,107,587 | -1.61(-5.26%) |
Sep 17, 2021 | 31.19 | 31.97 | 30.23 | 30.60 | 3,637,081 | -0.25(-0.81%) |
Sep 16, 2021 | 30.07 | 31.50 | 29.82 | 30.85 | 768,277 | +0.27(+0.88%) |
Sep 15, 2021 | 31.39 | 31.39 | 29.20 | 30.58 | 1,702,198 | -1.26(-3.96%) |
Sep 14, 2021 | 31.76 | 32.82 | 31.52 | 31.84 | 868,987 | -0.61(-1.88%) |
Sep 13, 2021 | 33.93 | 35.00 | 31.97 | 32.45 | 1,558,726 | -1.35(-3.99%) |
Sep 10, 2021 | 34.40 | 34.47 | 32.92 | 33.80 | 1,102,264 | +0.01(+0.03%) |
Sep 09, 2021 | 32.93 | 34.25 | 32.31 | 33.79 | 1,000,014 | -0.17(-0.50%) |
Sep 08, 2021 | 34.41 | 34.87 | 33.13 | 33.96 | 1,251,020 | -1.00(-2.86%) |
Sep 07, 2021 | 34.34 | 36.31 | 33.95 | 34.96 | 1,012,256 | +1.01(+2.97%) |
Sep 03, 2021 | 33.77 | 34.93 | 32.93 | 33.95 | 929,378 | +0.24(+0.71%) |
Sep 02, 2021 | 33.76 | 34.50 | 33.40 | 33.71 | 1,269,487 | -0.07(-0.21%) |