Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.50 | 19.00 | 16.75 | 16.81 | 1,620,303 | -1.85(-9.91%) |
Nov 29, 2021 | 19.30 | 19.66 | 18.56 | 18.66 | 554,292 | -0.42(-2.20%) |
Nov 26, 2021 | 19.61 | 20.25 | 18.85 | 19.08 | 358,641 | -0.85(-4.26%) |
Nov 24, 2021 | 19.50 | 20.10 | 19.11 | 19.93 | 686,759 | +0.43(+2.21%) |
Nov 23, 2021 | 19.25 | 19.56 | 18.72 | 19.50 | 571,416 | +0.19(+0.98%) |
Nov 22, 2021 | 20.50 | 20.50 | 19.28 | 19.31 | 567,209 | -0.93(-4.59%) |
Nov 19, 2021 | 20.35 | 20.69 | 20.15 | 20.24 | 407,435 | -0.19(-0.93%) |
Nov 18, 2021 | 21.12 | 20.65 | 20.38 | 20.43 | 415,879 | -0.54(-2.58%) |
Nov 17, 2021 | 21.29 | 21.47 | 20.82 | 20.97 | 412,033 | -0.42(-1.96%) |
Nov 16, 2021 | 21.09 | 21.57 | 20.97 | 21.39 | 314,792 | +0.22(+1.04%) |
Nov 15, 2021 | 21.60 | 21.69 | 21.03 | 21.17 | 297,346 | -0.38(-1.76%) |
Nov 12, 2021 | 21.38 | 21.56 | 21.04 | 21.55 | 220,632 | +0.23(+1.08%) |
Nov 11, 2021 | 21.30 | 21.70 | 21.04 | 21.32 | 285,693 | -0.01(-0.05%) |
Nov 10, 2021 | 21.81 | 21.23 | 21.33 | 319,173 | -0.77(-3.48%) | |
Nov 09, 2021 | 22.48 | 22.57 | 21.91 | 22.10 | 217,520 | -0.48(-2.13%) |
Nov 08, 2021 | 22.80 | 22.99 | 22.47 | 22.58 | 304,065 | -0.13(-0.57%) |
Nov 05, 2021 | 23.42 | 23.46 | 22.29 | 22.71 | 476,019 | -0.72(-3.07%) |
Nov 04, 2021 | 23.96 | 24.09 | 23.32 | 23.43 | 401,350 | -0.44(-1.84%) |
Nov 03, 2021 | 23.24 | 24.02 | 23.11 | 23.87 | 586,449 | +0.39(+1.66%) |
Nov 02, 2021 | 23.04 | 23.50 | 22.40 | 23.48 | 428,608 | +0.44(+1.91%) |
Nov 01, 2021 | 21.94 | 23.16 | 22.57 | 23.04 | 738,234 | +1.16(+5.30%) |
Oct 29, 2021 | 21.17 | 22.14 | 21.10 | 21.88 | 655,718 | +0.71(+3.35%) |
Oct 28, 2021 | 19.75 | 21.18 | 19.67 | 21.17 | 671,620 | +1.54(+7.85%) |
Oct 27, 2021 | 20.07 | 20.14 | 19.21 | 19.63 | 899,418 | -0.26(-1.31%) |
Oct 26, 2021 | 19.55 | 20.25 | 19.89 | 1,967,266 | -1.54(-7.19%) | |
Oct 25, 2021 | 21.13 | 21.90 | 20.46 | 21.43 | 1,097,056 | +0.74(+3.58%) |
Oct 22, 2021 | 20.76 | 21.14 | 20.27 | 20.69 | 431,696 | -0.01(-0.05%) |
Oct 21, 2021 | 20.32 | 20.76 | 20.03 | 20.70 | 292,152 | +0.50(+2.48%) |
Oct 20, 2021 | 20.32 | 20.66 | 20.11 | 20.20 | 193,617 | -0.10(-0.49%) |
Oct 19, 2021 | 20.33 | 20.94 | 20.02 | 20.30 | 468,707 | +0.03(+0.15%) |
Oct 18, 2021 | 20.69 | 20.87 | 20.15 | 20.27 | 531,606 | -0.53(-2.55%) |
Oct 15, 2021 | 21.82 | 21.82 | 20.72 | 20.80 | 358,062 | -0.84(-3.88%) |
Oct 14, 2021 | 21.51 | 21.96 | 21.45 | 21.64 | 221,258 | +0.14(+0.65%) |
Oct 13, 2021 | 21.24 | 21.57 | 20.89 | 21.50 | 312,389 | +0.36(+1.70%) |
Oct 12, 2021 | 20.83 | 21.29 | 20.67 | 21.14 | 248,806 | +0.60(+2.92%) |
Oct 11, 2021 | 19.89 | 20.75 | 19.86 | 20.54 | 326,205 | +0.44(+2.19%) |
Oct 08, 2021 | 20.44 | 20.76 | 20.05 | 20.10 | 236,241 | -0.60(-2.90%) |
Oct 07, 2021 | 20.17 | 20.71 | 19.87 | 20.70 | 454,075 | +0.54(+2.68%) |
Oct 06, 2021 | 20.75 | 20.75 | 19.91 | 20.16 | 623,262 | -0.65(-3.12%) |
Oct 05, 2021 | 21.62 | 22.00 | 20.78 | 20.81 | 762,000 | -0.75(-3.48%) |
Oct 04, 2021 | 21.60 | 22.22 | 21.46 | 21.56 | 591,536 | -0.27(-1.24%) |
Oct 01, 2021 | 22.53 | 22.62 | 21.76 | 21.83 | 458,222 | -0.61(-2.72%) |
Sep 30, 2021 | 22.31 | 22.90 | 22.26 | 22.44 | 349,351 | +0.12(+0.54%) |
Sep 29, 2021 | 22.82 | 23.31 | 22.14 | 22.32 | 406,543 | -0.23(-1.02%) |
Sep 28, 2021 | 23.50 | 23.51 | 22.50 | 22.55 | 561,977 | -1.15(-4.85%) |
Sep 27, 2021 | 23.98 | 24.96 | 23.66 | 23.70 | 575,179 | +0.13(+0.55%) |
Sep 24, 2021 | 23.16 | 23.72 | 23.00 | 23.57 | 482,746 | +0.27(+1.16%) |
Sep 23, 2021 | 22.56 | 23.52 | 22.37 | 23.30 | 720,713 | +1.03(+4.63%) |
Sep 22, 2021 | 22.00 | 22.52 | 21.50 | 22.27 | 1,411,625 | +0.18(+0.81%) |
Sep 21, 2021 | 22.38 | 22.92 | 22.07 | 22.09 | 450,199 | -0.02(-0.09%) |
Sep 20, 2021 | 22.23 | 22.40 | 21.75 | 22.11 | 483,973 | -0.72(-3.15%) |
Sep 17, 2021 | 22.58 | 23.21 | 22.32 | 22.83 | 823,396 | +0.65(+2.93%) |
Sep 16, 2021 | 21.70 | 22.22 | 21.23 | 22.18 | 584,127 | +0.35(+1.60%) |
Sep 15, 2021 | 21.70 | 22.44 | 21.37 | 21.83 | 1,431,969 | +0.32(+1.49%) |
Sep 14, 2021 | 22.75 | 22.89 | 21.49 | 21.51 | 1,043,305 | -1.28(-5.62%) |
Sep 13, 2021 | 24.52 | 24.64 | 22.69 | 22.79 | 1,051,255 | -1.73(-7.06%) |
Sep 10, 2021 | 25.32 | 25.47 | 24.50 | 24.52 | 472,714 | -0.58(-2.31%) |
Sep 09, 2021 | 25.67 | 26.07 | 25.10 | 25.10 | 497,956 | -0.71(-2.75%) |
Sep 08, 2021 | 26.01 | 26.24 | 25.25 | 25.81 | 387,063 | -0.36(-1.38%) |
Sep 07, 2021 | 26.77 | 27.43 | 25.75 | 26.17 | 717,553 | -0.58(-2.17%) |
Sep 03, 2021 | 26.66 | 27.37 | 26.14 | 26.75 | 595,126 | -0.24(-0.89%) |
Sep 02, 2021 | 25.00 | 27.01 | 24.83 | 26.99 | 1,106,222 | +2.12(+8.52%) |