Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.91 | 18.49 | 17.91 | 18.43 | 6,946,744 | +0.44(+2.43%) |
Nov 29, 2021 | 17.69 | 18.02 | 17.65 | 17.99 | 2,317,447 | +0.39(+2.20%) |
Nov 26, 2021 | 17.89 | 17.97 | 17.47 | 17.61 | 601,544 | -0.54(-2.99%) |
Nov 24, 2021 | 17.60 | 18.24 | 17.57 | 18.15 | 1,483,419 | +0.45(+2.52%) |
Nov 23, 2021 | 17.78 | 18.12 | 17.46 | 17.70 | 2,981,480 | -0.13(-0.71%) |
Nov 22, 2021 | 18.40 | 18.45 | 17.62 | 17.83 | 1,922,642 | -0.57(-3.11%) |
Nov 19, 2021 | 18.94 | 19.04 | 18.11 | 18.40 | 3,620,446 | -0.60(-3.16%) |
Nov 18, 2021 | 19.40 | 18.99 | 18.87 | 19.00 | 1,934,873 | -0.38(-1.95%) |
Nov 17, 2021 | 18.82 | 19.43 | 18.62 | 19.38 | 3,517,980 | +0.47(+2.46%) |
Nov 16, 2021 | 19.71 | 19.82 | 18.53 | 18.92 | 6,178,686 | -0.73(-3.70%) |
Nov 15, 2021 | 19.71 | 19.72 | 19.30 | 19.64 | 1,603,429 | +0.00(+0.00%) |
Nov 12, 2021 | 18.70 | 19.65 | 18.56 | 19.64 | 4,407,711 | +0.97(+5.19%) |
Nov 11, 2021 | 18.77 | 18.87 | 18.54 | 18.67 | 2,123,417 | -0.09(-0.47%) |
Nov 10, 2021 | 18.84 | 18.60 | 18.76 | 2,964,099 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.62 | 18.94 | 18.56 | 18.92 | 1,855,363 | +0.40(+2.15%) |
Nov 08, 2021 | 18.46 | 18.62 | 18.41 | 18.52 | 1,688,997 | +0.04(+0.21%) |
Nov 05, 2021 | 18.98 | 18.98 | 17.97 | 18.48 | 4,610,152 | -0.82(-4.27%) |
Nov 04, 2021 | 19.28 | 20.52 | 19.13 | 19.30 | 5,934,150 | +1.20(+6.65%) |
Nov 03, 2021 | 18.02 | 18.16 | 17.86 | 18.10 | 1,362,700 | +0.01(+0.05%) |
Nov 02, 2021 | 18.51 | 18.51 | 18.01 | 18.09 | 1,035,555 | -0.34(-1.84%) |
Nov 01, 2021 | 18.38 | 18.44 | 18.25 | 18.43 | 871,282 | +0.16(+0.85%) |
Oct 29, 2021 | 18.05 | 18.31 | 18.04 | 18.28 | 1,519,126 | +0.29(+1.62%) |
Oct 28, 2021 | 17.94 | 18.11 | 17.89 | 17.98 | 1,135,098 | +0.05(+0.27%) |
Oct 27, 2021 | 17.90 | 18.17 | 17.85 | 17.94 | 991,196 | -0.02(-0.11%) |
Oct 26, 2021 | 18.32 | 17.96 | 17.96 | 899,874 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.94 | 18.18 | 17.76 | 18.15 | 1,389,492 | +0.13(+0.70%) |
Oct 22, 2021 | 18.21 | 18.34 | 18.02 | 18.02 | 875,713 | -0.16(-0.85%) |
Oct 21, 2021 | 17.95 | 18.22 | 17.89 | 18.18 | 1,202,752 | +0.25(+1.41%) |
Oct 20, 2021 | 17.95 | 18.08 | 17.83 | 17.93 | 557,471 | -0.04(-0.22%) |
Oct 19, 2021 | 18.18 | 18.28 | 17.88 | 17.97 | 759,650 | -0.13(-0.70%) |
Oct 18, 2021 | 17.71 | 18.21 | 17.63 | 18.09 | 2,152,041 | +0.28(+1.58%) |
Oct 15, 2021 | 18.16 | 18.21 | 17.76 | 17.81 | 930,895 | -0.33(-1.82%) |
Oct 14, 2021 | 17.80 | 18.25 | 17.72 | 18.14 | 1,359,124 | +0.46(+2.58%) |
Oct 13, 2021 | 17.70 | 17.79 | 17.39 | 17.68 | 788,504 | +0.01(+0.05%) |
Oct 12, 2021 | 18.41 | 18.48 | 17.66 | 17.67 | 2,301,894 | -0.77(-4.16%) |
Oct 11, 2021 | 18.78 | 18.90 | 18.41 | 18.44 | 2,945,108 | -0.39(-2.06%) |
Oct 08, 2021 | 18.62 | 19.01 | 18.51 | 18.83 | 2,716,734 | +0.24(+1.30%) |
Oct 07, 2021 | 18.48 | 18.68 | 18.46 | 18.59 | 2,964,268 | +0.16(+0.84%) |
Oct 06, 2021 | 17.67 | 18.45 | 17.64 | 18.43 | 4,076,335 | +0.76(+4.28%) |
Oct 05, 2021 | 17.45 | 17.68 | 17.35 | 17.67 | 3,238,526 | +0.32(+1.84%) |
Oct 04, 2021 | 17.02 | 17.39 | 17.02 | 17.35 | 2,990,880 | +0.29(+1.71%) |
Oct 01, 2021 | 16.39 | 17.08 | 16.26 | 17.06 | 1,952,416 | +0.76(+4.64%) |
Sep 30, 2021 | 16.20 | 16.44 | 16.11 | 16.31 | 961,826 | +0.11(+0.66%) |
Sep 29, 2021 | 16.50 | 16.58 | 16.13 | 16.20 | 1,460,491 | -0.27(-1.65%) |
Sep 28, 2021 | 16.60 | 16.68 | 16.27 | 16.47 | 2,950,344 | -0.27(-1.62%) |
Sep 27, 2021 | 16.78 | 17.11 | 16.59 | 16.74 | 5,791,151 | +0.06(+0.35%) |
Sep 24, 2021 | 16.30 | 16.84 | 16.19 | 16.68 | 3,398,037 | +0.40(+2.44%) |
Sep 23, 2021 | 16.38 | 16.43 | 16.23 | 16.29 | 1,024,338 | +0.01(+0.06%) |
Sep 22, 2021 | 16.34 | 16.45 | 16.20 | 16.28 | 754,231 | -0.06(-0.36%) |
Sep 21, 2021 | 16.51 | 16.62 | 16.31 | 16.34 | 2,150,988 | -0.09(-0.53%) |
Sep 20, 2021 | 16.81 | 16.91 | 16.19 | 16.42 | 2,157,907 | -0.61(-3.59%) |
Sep 17, 2021 | 17.00 | 17.26 | 16.71 | 17.03 | 2,483,117 | +0.01(+0.06%) |
Sep 16, 2021 | 16.76 | 17.05 | 16.72 | 17.02 | 1,399,092 | +0.22(+1.33%) |
Sep 15, 2021 | 17.06 | 17.22 | 16.73 | 16.80 | 2,133,799 | -0.25(-1.48%) |
Sep 14, 2021 | 17.29 | 17.29 | 17.00 | 17.05 | 1,077,655 | -0.24(-1.40%) |
Sep 13, 2021 | 17.33 | 17.37 | 17.13 | 17.30 | 1,150,980 | +0.03(+0.17%) |
Sep 10, 2021 | 17.63 | 17.66 | 17.23 | 17.27 | 941,671 | -0.40(-2.25%) |
Sep 09, 2021 | 17.65 | 17.65 | 17.61 | 17.66 | 1,167,212 | -0.11(-0.60%) |
Sep 08, 2021 | 17.73 | 17.84 | 17.59 | 17.77 | 741,126 | +0.04(+0.22%) |
Sep 07, 2021 | 17.84 | 17.88 | 17.64 | 17.73 | 1,074,289 | -0.21(-1.19%) |
Sep 03, 2021 | 18.15 | 18.25 | 17.95 | 17.95 | 644,211 | -0.24(-1.33%) |
Sep 02, 2021 | 18.12 | 18.38 | 18.11 | 18.19 | 728,608 | +0.04(+0.21%) |