Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.37 | 18.85 | 17.83 | 18.72 | 1,481,454 | +0.22(+1.19%) |
Nov 29, 2021 | 17.31 | 18.80 | 17.00 | 18.50 | 1,012,668 | +0.94(+5.35%) |
Nov 26, 2021 | 17.47 | 17.84 | 17.11 | 17.56 | 575,548 | -0.07(-0.40%) |
Nov 24, 2021 | 17.77 | 18.08 | 17.27 | 17.63 | 898,452 | -0.41(-2.27%) |
Nov 23, 2021 | 19.69 | 19.70 | 17.11 | 18.04 | 2,502,904 | -1.27(-6.58%) |
Nov 22, 2021 | 19.40 | 19.69 | 19.03 | 19.31 | 1,111,648 | -0.13(-0.67%) |
Nov 19, 2021 | 19.45 | 20.19 | 19.32 | 19.44 | 617,157 | -0.01(-0.05%) |
Nov 18, 2021 | 19.79 | 19.44 | 18.92 | 19.45 | 831,754 | -0.13(-0.66%) |
Nov 17, 2021 | 19.75 | 20.04 | 19.25 | 19.58 | 1,196,246 | -0.22(-1.11%) |
Nov 16, 2021 | 21.19 | 21.34 | 19.62 | 19.80 | 2,013,229 | -1.73(-8.04%) |
Nov 15, 2021 | 20.61 | 21.70 | 20.58 | 21.53 | 912,659 | +0.94(+4.57%) |
Nov 12, 2021 | 20.25 | 21.11 | 20.25 | 20.59 | 951,618 | +0.09(+0.44%) |
Nov 11, 2021 | 19.28 | 20.53 | 19.13 | 20.50 | 2,486,821 | +1.39(+7.27%) |
Nov 10, 2021 | 19.54 | 19.11 | 3,206,115 | -0.90(-4.50%) | ||
Nov 09, 2021 | 23.70 | 23.70 | 18.66 | 20.01 | 2,571,334 | +0.79(+4.11%) |
Nov 08, 2021 | 19.51 | 19.51 | 18.80 | 19.22 | 795,657 | -0.17(-0.88%) |
Nov 05, 2021 | 20.01 | 20.34 | 19.27 | 19.39 | 734,069 | -0.60(-3.00%) |
Nov 04, 2021 | 20.50 | 20.50 | 19.50 | 19.99 | 1,173,266 | -0.51(-2.49%) |
Nov 03, 2021 | 21.90 | 22.77 | 20.01 | 20.50 | 1,112,864 | -1.40(-6.39%) |
Nov 02, 2021 | 21.86 | 22.12 | 21.23 | 21.90 | 379,934 | +0.07(+0.32%) |
Nov 01, 2021 | 21.87 | 21.87 | 21.24 | 21.83 | 321,979 | +0.19(+0.88%) |
Oct 29, 2021 | 21.65 | 23.00 | 21.55 | 21.64 | 401,847 | -0.12(-0.55%) |
Oct 28, 2021 | 21.59 | 22.20 | 21.18 | 21.76 | 196,754 | +0.30(+1.40%) |
Oct 27, 2021 | 22.63 | 22.93 | 20.59 | 21.46 | 590,963 | -1.45(-6.33%) |
Oct 26, 2021 | 23.28 | 22.91 | 282,568 | +0.02(+0.09%) | ||
Oct 25, 2021 | 21.57 | 23.02 | 21.26 | 22.89 | 499,252 | +1.35(+6.27%) |
Oct 22, 2021 | 21.54 | 21.81 | 21.03 | 21.54 | 401,301 | -0.30(-1.37%) |
Oct 21, 2021 | 21.03 | 21.87 | 20.30 | 21.84 | 1,547,017 | +0.81(+3.85%) |
Oct 20, 2021 | 20.71 | 21.20 | 20.31 | 21.03 | 284,257 | +0.34(+1.64%) |
Oct 19, 2021 | 19.71 | 20.69 | 19.29 | 20.69 | 413,698 | +1.13(+5.78%) |
Oct 18, 2021 | 19.69 | 20.00 | 19.43 | 19.56 | 293,129 | +0.01(+0.05%) |
Oct 15, 2021 | 20.98 | 20.98 | 19.29 | 19.55 | 514,345 | -1.32(-6.32%) |
Oct 14, 2021 | 20.97 | 21.73 | 20.41 | 20.87 | 436,598 | +0.27(+1.31%) |
Oct 13, 2021 | 20.41 | 20.99 | 20.11 | 20.60 | 239,967 | +0.15(+0.73%) |
Oct 12, 2021 | 20.40 | 20.80 | 19.98 | 20.45 | 267,021 | +0.07(+0.34%) |
Oct 11, 2021 | 21.04 | 21.07 | 20.21 | 20.38 | 314,861 | -0.82(-3.87%) |
Oct 08, 2021 | 21.04 | 22.05 | 21.04 | 21.20 | 246,892 | +0.19(+0.90%) |
Oct 07, 2021 | 21.00 | 21.39 | 20.16 | 21.01 | 507,684 | +0.01(+0.05%) |
Oct 06, 2021 | 20.60 | 21.27 | 20.43 | 21.00 | 602,384 | +0.16(+0.77%) |
Oct 05, 2021 | 20.01 | 21.36 | 19.70 | 20.84 | 599,008 | +1.22(+6.22%) |
Oct 04, 2021 | 20.51 | 20.84 | 19.56 | 19.62 | 750,251 | -0.89(-4.34%) |
Oct 01, 2021 | 21.46 | 21.64 | 20.25 | 20.51 | 656,015 | -1.18(-5.44%) |
Sep 30, 2021 | 21.05 | 21.99 | 20.67 | 21.69 | 415,506 | +0.68(+3.24%) |
Sep 29, 2021 | 20.29 | 21.92 | 20.11 | 21.01 | 845,403 | +0.81(+4.01%) |
Sep 28, 2021 | 20.67 | 21.00 | 19.90 | 20.20 | 1,468,398 | -0.83(-3.95%) |
Sep 27, 2021 | 21.12 | 21.22 | 20.36 | 21.03 | 1,350,227 | +0.15(+0.72%) |
Sep 24, 2021 | 20.40 | 21.27 | 20.25 | 20.88 | 667,391 | +0.25(+1.21%) |
Sep 23, 2021 | 20.00 | 20.65 | 19.74 | 20.63 | 1,383,730 | +0.68(+3.41%) |
Sep 22, 2021 | 19.20 | 20.08 | 19.08 | 19.95 | 994,377 | +1.01(+5.33%) |
Sep 21, 2021 | 18.50 | 19.39 | 18.50 | 18.94 | 467,674 | +0.44(+2.38%) |
Sep 20, 2021 | 18.72 | 19.25 | 18.11 | 18.50 | 501,696 | -1.02(-5.23%) |
Sep 17, 2021 | 19.81 | 20.01 | 19.07 | 19.52 | 774,480 | -0.41(-2.06%) |
Sep 16, 2021 | 18.13 | 19.96 | 18.13 | 19.93 | 715,103 | +1.78(+9.81%) |
Sep 15, 2021 | 17.69 | 18.19 | 17.54 | 18.15 | 367,874 | +0.35(+1.97%) |
Sep 14, 2021 | 18.17 | 18.17 | 17.46 | 17.80 | 316,839 | -0.41(-2.25%) |
Sep 13, 2021 | 18.36 | 18.65 | 17.50 | 18.21 | 638,276 | -0.15(-0.82%) |
Sep 10, 2021 | 18.83 | 18.99 | 17.87 | 18.36 | 439,604 | -0.51(-2.70%) |
Sep 09, 2021 | 19.03 | 19.36 | 18.67 | 18.87 | 477,551 | -0.36(-1.87%) |
Sep 08, 2021 | 19.55 | 19.73 | 18.70 | 19.23 | 677,212 | -0.51(-2.58%) |
Sep 07, 2021 | 19.22 | 19.93 | 19.04 | 19.74 | 638,368 | +0.69(+3.62%) |
Sep 03, 2021 | 19.52 | 19.82 | 18.81 | 19.05 | 414,152 | -0.50(-2.56%) |
Sep 02, 2021 | 19.63 | 20.17 | 19.33 | 19.55 | 355,907 | -0.21(-1.06%) |