Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.04 | 20.16 | 19.83 | 19.93 | 1,579,688 | -0.47(-2.32%) |
Nov 29, 2021 | 20.41 | 20.62 | 20.15 | 20.40 | 1,669,878 | +0.26(+1.30%) |
Nov 26, 2021 | 20.36 | 20.43 | 19.75 | 20.14 | 1,332,550 | -1.14(-5.34%) |
Nov 24, 2021 | 21.49 | 21.55 | 21.21 | 21.28 | 664,506 | -0.26(-1.21%) |
Nov 23, 2021 | 21.46 | 21.60 | 21.36 | 21.54 | 907,120 | +0.27(+1.27%) |
Nov 22, 2021 | 21.28 | 21.61 | 21.19 | 21.27 | 1,211,382 | +0.30(+1.42%) |
Nov 19, 2021 | 20.66 | 21.01 | 20.32 | 20.97 | 1,319,554 | -0.03(-0.13%) |
Nov 18, 2021 | 21.01 | 21.02 | 20.94 | 21.00 | 1,059,688 | -0.02(-0.09%) |
Nov 17, 2021 | 21.06 | 21.11 | 20.85 | 21.01 | 928,643 | -0.20(-0.94%) |
Nov 16, 2021 | 21.20 | 21.31 | 21.04 | 21.21 | 957,134 | -0.11(-0.51%) |
Nov 15, 2021 | 21.51 | 21.51 | 21.26 | 21.32 | 1,408,941 | -0.03(-0.13%) |
Nov 12, 2021 | 21.54 | 21.54 | 21.18 | 21.35 | 1,362,807 | -0.20(-0.92%) |
Nov 11, 2021 | 21.47 | 21.66 | 21.40 | 21.55 | 1,611,254 | -0.03(-0.13%) |
Nov 10, 2021 | 21.11 | 21.57 | 2,631,828 | +0.49(+2.31%) | ||
Nov 09, 2021 | 20.43 | 21.19 | 20.37 | 21.09 | 2,766,788 | +0.47(+2.27%) |
Nov 08, 2021 | 20.90 | 20.95 | 20.44 | 20.62 | 760,189 | -0.14(-0.65%) |
Nov 05, 2021 | 20.71 | 20.92 | 20.53 | 20.75 | 1,006,402 | +0.32(+1.54%) |
Nov 04, 2021 | 20.73 | 20.75 | 20.17 | 20.44 | 1,159,951 | -0.35(-1.69%) |
Nov 03, 2021 | 20.23 | 20.96 | 20.23 | 20.79 | 1,416,511 | +0.43(+2.13%) |
Nov 02, 2021 | 20.62 | 20.62 | 20.26 | 20.36 | 1,198,731 | -0.30(-1.44%) |
Nov 01, 2021 | 20.28 | 20.66 | 20.42 | 20.65 | 1,544,460 | +0.56(+2.78%) |
Oct 29, 2021 | 20.69 | 20.84 | 20.09 | 20.09 | 1,423,259 | -0.68(-3.26%) |
Oct 28, 2021 | 20.22 | 20.77 | 20.15 | 20.77 | 1,445,210 | +0.86(+4.30%) |
Oct 27, 2021 | 20.74 | 20.77 | 19.91 | 19.91 | 1,625,520 | -0.78(-3.79%) |
Oct 26, 2021 | 20.64 | 20.70 | 1,324,547 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.47 | 20.73 | 20.39 | 20.69 | 1,170,164 | +0.29(+1.41%) |
Oct 22, 2021 | 19.62 | 20.58 | 19.61 | 20.40 | 1,703,018 | -0.16(-0.79%) |
Oct 21, 2021 | 20.58 | 20.67 | 20.40 | 20.56 | 1,618,470 | -0.09(-0.44%) |
Oct 20, 2021 | 19.91 | 20.67 | 19.88 | 20.65 | 1,817,615 | +0.65(+3.25%) |
Oct 19, 2021 | 19.81 | 20.33 | 19.55 | 20.00 | 1,494,379 | +0.26(+1.32%) |
Oct 18, 2021 | 19.67 | 20.00 | 19.63 | 19.74 | 1,040,479 | -0.03(-0.14%) |
Oct 15, 2021 | 20.12 | 20.15 | 19.77 | 19.77 | 1,309,510 | +0.01(+0.05%) |
Oct 14, 2021 | 19.67 | 19.76 | 19.45 | 19.76 | 843,053 | +0.34(+1.76%) |
Oct 13, 2021 | 19.71 | 19.77 | 19.19 | 19.42 | 1,202,847 | -0.36(-1.82%) |
Oct 12, 2021 | 19.71 | 19.89 | 19.63 | 19.78 | 655,444 | -0.04(-0.18%) |
Oct 11, 2021 | 20.28 | 20.32 | 19.81 | 19.81 | 959,724 | -0.24(-1.21%) |
Oct 08, 2021 | 20.02 | 20.27 | 20.00 | 20.06 | 863,211 | -0.03(-0.13%) |
Oct 07, 2021 | 20.14 | 20.19 | 19.97 | 20.09 | 750,698 | +0.16(+0.81%) |
Oct 06, 2021 | 19.81 | 19.94 | 19.45 | 19.92 | 908,887 | -0.06(-0.32%) |
Oct 05, 2021 | 20.24 | 20.26 | 19.91 | 19.99 | 761,605 | -0.06(-0.31%) |
Oct 04, 2021 | 19.94 | 20.21 | 19.76 | 20.05 | 1,304,097 | +0.23(+1.14%) |
Oct 01, 2021 | 19.41 | 19.96 | 19.35 | 19.82 | 1,477,304 | +0.50(+2.61%) |
Sep 30, 2021 | 19.80 | 19.80 | 19.32 | 19.32 | 959,915 | -0.31(-1.56%) |
Sep 29, 2021 | 19.54 | 19.74 | 19.40 | 19.63 | 880,348 | +0.14(+0.69%) |
Sep 28, 2021 | 19.82 | 19.90 | 19.45 | 19.49 | 1,579,434 | -0.22(-1.10%) |
Sep 27, 2021 | 19.39 | 19.88 | 19.35 | 19.71 | 1,905,797 | +0.63(+3.31%) |
Sep 24, 2021 | 18.80 | 19.22 | 18.80 | 19.08 | 1,601,279 | +0.26(+1.39%) |
Sep 23, 2021 | 18.25 | 18.94 | 18.24 | 18.81 | 1,199,385 | +0.72(+3.99%) |
Sep 22, 2021 | 18.02 | 18.27 | 17.92 | 18.09 | 1,232,703 | +0.35(+1.98%) |
Sep 21, 2021 | 17.95 | 18.01 | 17.65 | 17.74 | 1,221,622 | -0.11(-0.61%) |
Sep 20, 2021 | 17.80 | 17.80 | 17.46 | 17.85 | 1,770,361 | -0.44(-2.42%) |
Sep 17, 2021 | 18.50 | 18.66 | 18.21 | 18.29 | 4,158,997 | -0.15(-0.83%) |
Sep 16, 2021 | 18.86 | 18.94 | 18.43 | 18.44 | 1,372,575 | -0.25(-1.35%) |
Sep 15, 2021 | 18.45 | 18.80 | 18.45 | 18.70 | 1,678,343 | +0.23(+1.27%) |
Sep 14, 2021 | 19.07 | 19.08 | 18.37 | 18.46 | 1,471,468 | -0.39(-2.06%) |
Sep 13, 2021 | 18.89 | 19.07 | 18.71 | 18.85 | 1,926,991 | +0.18(+0.97%) |
Sep 10, 2021 | 18.26 | 18.80 | 18.23 | 18.67 | 2,619,835 | +0.53(+2.93%) |
Sep 09, 2021 | 17.83 | 18.30 | 17.79 | 18.14 | 1,514,907 | +0.26(+1.46%) |
Sep 08, 2021 | 18.10 | 18.25 | 17.84 | 17.88 | 1,196,867 | -0.36(-1.98%) |
Sep 07, 2021 | 18.29 | 18.53 | 18.23 | 18.24 | 1,223,913 | -0.01(-0.05%) |
Sep 03, 2021 | 18.28 | 18.37 | 18.12 | 18.25 | 988,081 | +0.00(+0.00%) |
Sep 02, 2021 | 18.36 | 18.50 | 18.18 | 18.25 | 1,664,223 | -0.17(-0.93%) |