Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.98 | 21.21 | 19.55 | 20.42 | 1,179,151 | -1.09(-5.06%) |
Nov 29, 2021 | 22.28 | 22.33 | 21.21 | 21.51 | 396,718 | -0.01(-0.04%) |
Nov 26, 2021 | 20.44 | 21.52 | 19.85 | 21.52 | 451,581 | -0.75(-3.38%) |
Nov 24, 2021 | 22.11 | 22.81 | 22.00 | 22.27 | 209,666 | +0.10(+0.46%) |
Nov 23, 2021 | 22.04 | 23.20 | 21.73 | 22.17 | 402,527 | +0.08(+0.38%) |
Nov 22, 2021 | 21.21 | 22.91 | 20.97 | 22.09 | 396,484 | +0.90(+4.26%) |
Nov 19, 2021 | 21.02 | 21.87 | 20.63 | 21.18 | 612,025 | -0.81(-3.68%) |
Nov 18, 2021 | 22.51 | 22.19 | 21.92 | 21.99 | 366,617 | -0.58(-2.56%) |
Nov 17, 2021 | 23.22 | 23.67 | 22.42 | 22.57 | 381,673 | -0.70(-3.00%) |
Nov 16, 2021 | 23.06 | 23.67 | 22.51 | 23.27 | 401,321 | +0.21(+0.93%) |
Nov 15, 2021 | 23.95 | 24.14 | 22.31 | 23.05 | 606,931 | -0.85(-3.54%) |
Nov 12, 2021 | 22.75 | 23.95 | 22.75 | 23.90 | 379,863 | +0.85(+3.67%) |
Nov 11, 2021 | 22.55 | 23.52 | 22.22 | 23.05 | 535,463 | +0.90(+4.07%) |
Nov 10, 2021 | 22.47 | 22.15 | 598,879 | -0.46(-2.02%) | ||
Nov 09, 2021 | 23.54 | 23.60 | 21.54 | 22.61 | 562,184 | -0.86(-3.65%) |
Nov 08, 2021 | 22.32 | 23.53 | 22.13 | 23.46 | 845,279 | +1.21(+5.43%) |
Nov 05, 2021 | 22.00 | 22.33 | 21.31 | 22.25 | 631,014 | +0.40(+1.83%) |
Nov 04, 2021 | 22.32 | 22.32 | 21.23 | 21.85 | 849,442 | -0.45(-2.00%) |
Nov 03, 2021 | 21.20 | 22.33 | 21.08 | 22.30 | 1,255,059 | +1.61(+7.78%) |
Nov 02, 2021 | 25.68 | 25.87 | 20.17 | 20.69 | 2,367,422 | -5.69(-21.58%) |
Nov 01, 2021 | 25.95 | 27.33 | 25.32 | 26.38 | 672,332 | +0.79(+3.09%) |
Oct 29, 2021 | 26.09 | 26.29 | 24.98 | 25.59 | 469,329 | -0.26(-1.01%) |
Oct 28, 2021 | 26.65 | 26.84 | 25.72 | 25.85 | 484,647 | -0.60(-2.29%) |
Oct 27, 2021 | 27.55 | 28.39 | 26.07 | 26.46 | 560,481 | -1.70(-6.05%) |
Oct 26, 2021 | 28.25 | 28.16 | 395,805 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.22 | 29.22 | 28.09 | 28.18 | 527,779 | +0.32(+1.14%) |
Oct 22, 2021 | 27.80 | 28.39 | 27.29 | 27.86 | 373,564 | +0.02(+0.07%) |
Oct 21, 2021 | 28.07 | 28.35 | 26.70 | 27.84 | 750,415 | -0.90(-3.14%) |
Oct 20, 2021 | 28.67 | 29.00 | 27.53 | 28.75 | 1,089,883 | -0.28(-0.96%) |
Oct 19, 2021 | 33.40 | 33.53 | 28.85 | 29.02 | 1,460,999 | -4.19(-12.61%) |
Oct 18, 2021 | 30.69 | 33.70 | 30.61 | 33.21 | 1,541,201 | +2.83(+9.31%) |
Oct 15, 2021 | 30.96 | 31.63 | 30.30 | 30.38 | 505,735 | +0.52(+1.74%) |
Oct 14, 2021 | 31.79 | 32.15 | 29.78 | 29.86 | 470,523 | -1.34(-4.29%) |
Oct 13, 2021 | 29.96 | 31.34 | 29.46 | 31.20 | 450,374 | +0.76(+2.51%) |
Oct 12, 2021 | 31.29 | 31.73 | 30.08 | 30.44 | 589,283 | -1.17(-3.71%) |
Oct 11, 2021 | 32.45 | 33.36 | 31.34 | 31.61 | 705,545 | +0.03(+0.09%) |
Oct 08, 2021 | 31.71 | 32.77 | 31.19 | 31.58 | 923,668 | +0.06(+0.18%) |
Oct 07, 2021 | 30.54 | 31.93 | 30.32 | 31.53 | 835,111 | +1.01(+3.32%) |
Oct 06, 2021 | 29.87 | 30.98 | 28.70 | 30.51 | 861,705 | -0.28(-0.91%) |
Oct 05, 2021 | 31.06 | 31.74 | 29.07 | 30.79 | 1,586,718 | +0.93(+3.12%) |
Oct 04, 2021 | 27.40 | 29.85 | 27.30 | 29.86 | 1,351,554 | +3.54(+13.43%) |
Oct 01, 2021 | 24.46 | 26.81 | 24.46 | 26.33 | 1,054,652 | +2.12(+8.76%) |
Sep 30, 2021 | 23.25 | 24.44 | 23.25 | 24.21 | 456,360 | +1.15(+5.00%) |
Sep 29, 2021 | 24.19 | 24.19 | 22.14 | 23.05 | 754,950 | -1.07(-4.43%) |
Sep 28, 2021 | 24.18 | 24.52 | 23.47 | 24.12 | 493,780 | +0.25(+1.05%) |
Sep 27, 2021 | 23.44 | 24.81 | 23.44 | 23.87 | 595,982 | +0.98(+4.27%) |
Sep 24, 2021 | 22.95 | 23.62 | 22.70 | 22.89 | 324,796 | -0.55(-2.34%) |
Sep 23, 2021 | 22.78 | 23.76 | 22.78 | 23.44 | 373,070 | +0.65(+2.86%) |
Sep 22, 2021 | 22.45 | 23.47 | 22.45 | 22.79 | 344,890 | +0.83(+3.77%) |
Sep 21, 2021 | 22.30 | 22.63 | 21.20 | 21.96 | 344,461 | -0.15(-0.67%) |
Sep 20, 2021 | 21.37 | 22.25 | 21.19 | 22.11 | 410,635 | -0.42(-1.86%) |
Sep 17, 2021 | 23.67 | 23.94 | 22.12 | 22.53 | 1,603,176 | -1.15(-4.87%) |
Sep 16, 2021 | 24.56 | 24.56 | 23.17 | 23.69 | 393,417 | -1.09(-4.39%) |
Sep 15, 2021 | 24.82 | 26.05 | 24.63 | 24.77 | 432,103 | +0.37(+1.52%) |
Sep 14, 2021 | 25.62 | 25.62 | 24.42 | 24.40 | 331,256 | -1.00(-3.92%) |
Sep 13, 2021 | 26.15 | 26.29 | 25.19 | 25.40 | 646,500 | -0.41(-1.59%) |
Sep 10, 2021 | 24.10 | 26.22 | 23.75 | 25.81 | 615,372 | +2.15(+9.08%) |
Sep 09, 2021 | 23.44 | 23.96 | 22.89 | 23.66 | 471,947 | +0.08(+0.36%) |
Sep 08, 2021 | 23.86 | 24.23 | 23.39 | 23.57 | 450,452 | -0.48(-2.01%) |
Sep 07, 2021 | 22.73 | 24.32 | 22.70 | 24.06 | 835,692 | +1.37(+6.03%) |
Sep 03, 2021 | 22.73 | 23.19 | 22.48 | 22.69 | 316,789 | -0.07(-0.29%) |
Sep 02, 2021 | 21.77 | 23.02 | 21.69 | 22.75 | 563,426 | +1.20(+5.57%) |