Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.79 | 15.36 | 14.75 | 15.08 | 14,384,615 | -0.80(-5.04%) |
Nov 29, 2021 | 15.87 | 16.21 | 15.79 | 15.88 | 11,361,944 | -1.56(-8.94%) |
Nov 26, 2021 | 17.53 | 17.54 | 16.78 | 17.44 | 6,870,734 | +0.74(+4.43%) |
Nov 24, 2021 | 16.73 | 17.05 | 16.55 | 16.70 | 6,394,108 | -0.03(-0.18%) |
Nov 23, 2021 | 16.52 | 16.86 | 16.34 | 16.73 | 7,148,330 | +0.79(+4.96%) |
Nov 22, 2021 | 15.61 | 16.11 | 15.57 | 15.94 | 10,098,427 | -0.79(-4.72%) |
Nov 19, 2021 | 16.54 | 17.16 | 16.29 | 16.73 | 8,011,025 | +0.36(+2.20%) |
Nov 18, 2021 | 16.75 | 16.41 | 16.23 | 16.37 | 4,681,164 | +0.07(+0.43%) |
Nov 17, 2021 | 16.56 | 16.75 | 16.07 | 16.30 | 7,257,977 | -0.88(-5.12%) |
Nov 16, 2021 | 17.53 | 17.98 | 17.08 | 17.18 | 8,450,274 | +0.39(+2.32%) |
Nov 15, 2021 | 16.32 | 16.89 | 16.11 | 16.79 | 9,043,244 | +0.72(+4.48%) |
Nov 12, 2021 | 16.75 | 16.90 | 15.87 | 16.07 | 11,173,230 | -1.05(-6.13%) |
Nov 11, 2021 | 16.54 | 17.28 | 16.37 | 17.12 | 9,619,598 | +1.25(+7.88%) |
Nov 10, 2021 | 15.92 | 15.87 | 11,205,640 | -0.69(-4.17%) | ||
Nov 09, 2021 | 17.05 | 17.22 | 16.41 | 16.56 | 15,808,436 | -1.51(-8.36%) |
Nov 08, 2021 | 18.54 | 18.69 | 18.05 | 18.07 | 8,679,808 | -0.69(-3.68%) |
Nov 05, 2021 | 18.55 | 18.84 | 18.37 | 18.76 | 6,886,330 | -0.27(-1.42%) |
Nov 04, 2021 | 19.34 | 19.52 | 18.49 | 19.03 | 9,097,572 | -0.41(-2.11%) |
Nov 03, 2021 | 18.57 | 19.45 | 18.44 | 19.44 | 8,729,765 | +1.02(+5.54%) |
Nov 02, 2021 | 18.10 | 18.58 | 17.95 | 18.42 | 11,093,045 | +1.03(+5.92%) |
Nov 01, 2021 | 17.66 | 17.91 | 17.09 | 17.39 | 10,440,428 | -1.07(-5.80%) |
Oct 29, 2021 | 18.59 | 18.77 | 18.05 | 18.46 | 10,713,252 | -0.82(-4.25%) |
Oct 28, 2021 | 19.72 | 19.98 | 19.09 | 19.28 | 10,607,876 | -1.17(-5.72%) |
Oct 27, 2021 | 20.61 | 20.97 | 19.74 | 20.45 | 12,304,013 | +0.51(+2.56%) |
Oct 26, 2021 | 19.43 | 19.94 | 11,877,979 | -0.46(-2.25%) | ||
Oct 25, 2021 | 19.60 | 20.57 | 19.54 | 20.40 | 13,766,318 | +2.02(+10.99%) |
Oct 22, 2021 | 18.56 | 18.67 | 17.92 | 18.38 | 6,905,653 | +0.22(+1.21%) |
Oct 21, 2021 | 17.95 | 18.20 | 17.51 | 18.16 | 6,650,904 | -0.01(-0.06%) |
Oct 20, 2021 | 17.40 | 18.32 | 17.34 | 18.17 | 6,420,137 | +0.39(+2.19%) |
Oct 19, 2021 | 17.19 | 17.90 | 17.13 | 17.78 | 7,257,254 | +0.33(+1.89%) |
Oct 18, 2021 | 18.23 | 18.34 | 17.42 | 17.45 | 12,780,555 | -1.39(-7.38%) |
Oct 15, 2021 | 19.20 | 19.45 | 18.75 | 18.84 | 7,174,359 | -0.77(-3.93%) |
Oct 14, 2021 | 20.05 | 20.57 | 19.38 | 19.61 | 8,234,396 | +0.05(+0.26%) |
Oct 13, 2021 | 18.73 | 19.68 | 18.52 | 19.56 | 10,243,771 | +0.70(+3.71%) |
Oct 12, 2021 | 18.35 | 19.10 | 18.27 | 18.86 | 10,208,558 | +0.20(+1.07%) |
Oct 11, 2021 | 18.63 | 18.98 | 18.36 | 18.66 | 12,231,678 | -0.72(-3.72%) |
Oct 08, 2021 | 19.55 | 19.67 | 19.20 | 19.38 | 8,065,334 | -0.52(-2.61%) |
Oct 07, 2021 | 19.51 | 20.04 | 18.89 | 19.90 | 11,555,284 | +0.15(+0.76%) |
Oct 06, 2021 | 20.36 | 20.47 | 19.58 | 19.75 | 20,436,888 | -2.03(-9.32%) |
Oct 05, 2021 | 21.06 | 22.10 | 21.05 | 21.78 | 20,096,264 | +1.39(+6.82%) |
Oct 04, 2021 | 20.47 | 20.96 | 19.89 | 20.39 | 17,902,188 | +1.11(+5.76%) |
Oct 01, 2021 | 19.66 | 19.92 | 19.24 | 19.28 | 13,522,990 | -0.88(-4.37%) |
Sep 30, 2021 | 19.13 | 20.39 | 19.02 | 20.16 | 24,958,860 | +1.32(+7.01%) |
Sep 29, 2021 | 19.40 | 19.57 | 18.75 | 18.84 | 12,385,525 | -1.30(-6.45%) |
Sep 28, 2021 | 20.55 | 21.11 | 19.54 | 20.14 | 30,262,396 | -0.17(-0.84%) |
Sep 27, 2021 | 19.19 | 20.39 | 19.00 | 20.31 | 17,701,312 | +2.23(+12.33%) |
Sep 24, 2021 | 17.74 | 18.14 | 17.46 | 18.08 | 4,588,298 | +0.45(+2.55%) |
Sep 23, 2021 | 16.98 | 17.66 | 16.98 | 17.63 | 6,481,505 | +0.98(+5.89%) |
Sep 22, 2021 | 16.73 | 16.96 | 16.64 | 16.65 | 3,436,399 | -0.22(-1.30%) |
Sep 21, 2021 | 16.97 | 17.04 | 16.49 | 16.87 | 5,739,256 | -0.38(-2.20%) |
Sep 20, 2021 | 17.71 | 18.01 | 17.11 | 17.25 | 6,749,217 | -0.40(-2.27%) |
Sep 17, 2021 | 18.16 | 18.32 | 17.61 | 17.65 | 8,333,216 | -0.82(-4.44%) |
Sep 16, 2021 | 18.81 | 18.92 | 18.28 | 18.47 | 9,089,229 | -0.60(-3.15%) |
Sep 15, 2021 | 19.37 | 19.71 | 18.52 | 19.07 | 12,056,223 | +0.60(+3.25%) |
Sep 14, 2021 | 18.42 | 18.64 | 18.17 | 18.47 | 6,303,532 | +0.37(+2.04%) |
Sep 13, 2021 | 17.94 | 18.46 | 17.92 | 18.10 | 5,340,947 | +0.75(+4.32%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.15 | 17.35 | 4,006,766 | -0.14(-0.80%) |
Sep 09, 2021 | 17.07 | 17.61 | 16.83 | 17.49 | 7,142,559 | +0.31(+1.80%) |
Sep 08, 2021 | 16.91 | 17.48 | 16.78 | 17.18 | 11,540,204 | +1.21(+7.58%) |
Sep 07, 2021 | 16.28 | 16.32 | 15.92 | 15.97 | 3,221,038 | -0.45(-2.74%) |
Sep 03, 2021 | 16.38 | 16.46 | 16.26 | 16.42 | 2,591,445 | +0.23(+1.42%) |
Sep 02, 2021 | 16.22 | 16.50 | 16.08 | 16.19 | 4,938,006 | +0.09(+0.56%) |