Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.99 | 17.23 | 16.42 | 16.76 | 973,829 | -0.65(-3.73%) |
Nov 29, 2021 | 18.27 | 18.53 | 17.17 | 17.41 | 823,113 | -0.29(-1.64%) |
Nov 26, 2021 | 18.91 | 19.18 | 17.12 | 17.70 | 947,192 | -2.87(-13.95%) |
Nov 24, 2021 | 20.44 | 20.73 | 20.30 | 20.57 | 296,306 | -0.13(-0.63%) |
Nov 23, 2021 | 20.48 | 20.83 | 20.42 | 20.70 | 556,814 | +0.25(+1.22%) |
Nov 22, 2021 | 20.38 | 20.73 | 20.15 | 20.45 | 485,871 | +0.24(+1.19%) |
Nov 19, 2021 | 20.74 | 20.90 | 19.94 | 20.21 | 665,341 | -1.11(-5.21%) |
Nov 18, 2021 | 21.57 | 21.34 | 20.82 | 21.32 | 755,225 | -0.05(-0.23%) |
Nov 17, 2021 | 21.26 | 21.61 | 21.26 | 21.37 | 462,858 | -0.06(-0.28%) |
Nov 16, 2021 | 21.81 | 21.81 | 21.22 | 21.43 | 534,134 | -0.49(-2.24%) |
Nov 15, 2021 | 22.26 | 22.53 | 21.81 | 21.92 | 469,622 | +0.19(+0.87%) |
Nov 12, 2021 | 22.47 | 22.59 | 21.59 | 21.73 | 700,101 | -0.83(-3.68%) |
Nov 11, 2021 | 22.98 | 23.03 | 22.25 | 22.56 | 700,430 | -0.43(-1.87%) |
Nov 10, 2021 | 23.21 | 22.77 | 22.99 | 763,797 | +0.04(+0.17%) | |
Nov 09, 2021 | 23.68 | 24.00 | 22.59 | 22.95 | 567,025 | -1.58(-6.44%) |
Nov 08, 2021 | 24.53 | 24.53 | 23.34 | 24.53 | 1,124,755 | +0.21(+0.86%) |
Nov 05, 2021 | 22.40 | 24.34 | 22.07 | 24.32 | 1,333,098 | +2.52(+11.56%) |
Nov 04, 2021 | 21.81 | 22.08 | 21.60 | 21.80 | 398,206 | +0.16(+0.74%) |
Nov 03, 2021 | 21.36 | 21.76 | 21.18 | 21.64 | 490,213 | +0.22(+1.03%) |
Nov 02, 2021 | 21.54 | 21.66 | 21.23 | 21.42 | 554,351 | -0.06(-0.28%) |
Nov 01, 2021 | 20.39 | 21.49 | 20.45 | 21.48 | 857,051 | +1.03(+5.04%) |
Oct 29, 2021 | 19.96 | 20.46 | 19.80 | 20.45 | 422,824 | +0.41(+2.05%) |
Oct 28, 2021 | 19.65 | 20.10 | 19.48 | 20.04 | 300,935 | +0.41(+2.09%) |
Oct 27, 2021 | 19.58 | 20.17 | 19.43 | 19.63 | 484,923 | -0.04(-0.20%) |
Oct 26, 2021 | 20.01 | 19.58 | 19.67 | 552,442 | -0.23(-1.16%) | |
Oct 25, 2021 | 20.09 | 20.25 | 19.86 | 19.90 | 384,885 | -0.18(-0.90%) |
Oct 22, 2021 | 20.00 | 20.52 | 19.99 | 20.08 | 323,200 | -0.04(-0.20%) |
Oct 21, 2021 | 20.09 | 20.31 | 19.95 | 20.12 | 309,252 | -0.01(-0.05%) |
Oct 20, 2021 | 19.76 | 20.33 | 19.46 | 20.13 | 390,734 | +0.35(+1.77%) |
Oct 19, 2021 | 19.99 | 20.04 | 19.38 | 19.78 | 325,586 | -0.12(-0.60%) |
Oct 18, 2021 | 19.82 | 20.19 | 19.51 | 19.90 | 472,093 | -0.29(-1.44%) |
Oct 15, 2021 | 20.06 | 20.52 | 20.01 | 20.19 | 524,512 | +0.66(+3.38%) |
Oct 14, 2021 | 19.17 | 19.55 | 18.96 | 19.53 | 560,065 | +0.47(+2.47%) |
Oct 13, 2021 | 19.32 | 19.35 | 18.72 | 19.06 | 303,758 | -0.26(-1.35%) |
Oct 12, 2021 | 19.46 | 19.94 | 19.25 | 19.32 | 634,944 | -0.17(-0.87%) |
Oct 11, 2021 | 19.81 | 20.11 | 19.47 | 19.49 | 454,784 | -0.25(-1.27%) |
Oct 08, 2021 | 20.15 | 20.17 | 19.70 | 19.74 | 251,832 | -0.37(-1.84%) |
Oct 07, 2021 | 20.61 | 20.78 | 19.97 | 20.11 | 517,488 | -0.43(-2.09%) |
Oct 06, 2021 | 20.19 | 20.61 | 19.67 | 20.54 | 475,351 | -0.09(-0.44%) |
Oct 05, 2021 | 20.67 | 20.75 | 20.20 | 20.63 | 559,761 | -0.03(-0.15%) |
Oct 04, 2021 | 20.98 | 21.20 | 20.46 | 20.66 | 577,204 | -0.29(-1.38%) |
Oct 01, 2021 | 19.09 | 20.96 | 18.93 | 20.95 | 1,376,882 | +2.32(+12.45%) |
Sep 30, 2021 | 18.79 | 18.90 | 18.43 | 18.63 | 1,035,092 | -0.16(-0.85%) |
Sep 29, 2021 | 19.18 | 19.45 | 18.67 | 18.79 | 751,635 | +0.01(+0.05%) |
Sep 28, 2021 | 19.01 | 19.47 | 18.71 | 18.78 | 637,862 | -0.41(-2.14%) |
Sep 27, 2021 | 18.56 | 19.43 | 18.32 | 19.19 | 805,035 | +1.05(+5.79%) |
Sep 24, 2021 | 18.09 | 18.30 | 17.90 | 18.14 | 507,094 | -0.10(-0.55%) |
Sep 23, 2021 | 18.21 | 18.51 | 18.02 | 18.24 | 637,536 | +0.30(+1.67%) |
Sep 22, 2021 | 17.58 | 18.32 | 17.58 | 17.94 | 755,953 | +0.58(+3.34%) |
Sep 21, 2021 | 17.97 | 18.14 | 17.05 | 17.36 | 521,338 | -0.33(-1.87%) |
Sep 20, 2021 | 17.04 | 17.78 | 17.04 | 17.69 | 551,412 | +0.09(+0.51%) |
Sep 17, 2021 | 17.65 | 18.04 | 17.12 | 17.60 | 2,568,381 | -0.08(-0.45%) |
Sep 16, 2021 | 18.10 | 18.27 | 17.58 | 17.68 | 406,850 | -0.42(-2.32%) |
Sep 15, 2021 | 17.64 | 18.13 | 17.51 | 18.10 | 340,284 | +0.37(+2.09%) |
Sep 14, 2021 | 18.53 | 18.62 | 17.55 | 17.73 | 531,432 | -0.62(-3.38%) |
Sep 13, 2021 | 17.67 | 18.38 | 17.55 | 18.35 | 527,327 | +0.98(+5.64%) |
Sep 10, 2021 | 17.84 | 17.95 | 17.34 | 17.37 | 414,940 | -0.28(-1.59%) |
Sep 09, 2021 | 17.44 | 18.19 | 17.39 | 17.65 | 402,146 | +0.14(+0.80%) |
Sep 08, 2021 | 18.16 | 18.30 | 17.49 | 17.51 | 510,100 | -0.70(-3.84%) |
Sep 07, 2021 | 18.15 | 18.66 | 18.10 | 18.21 | 417,648 | -0.11(-0.60%) |
Sep 03, 2021 | 18.70 | 18.91 | 18.23 | 18.32 | 460,612 | -0.54(-2.86%) |
Sep 02, 2021 | 18.38 | 19.21 | 18.30 | 18.86 | 582,368 | +0.57(+3.12%) |