Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.87 | 21.49 | 19.67 | 20.63 | 706,325 | -0.54(-2.55%) |
Nov 29, 2021 | 20.25 | 21.34 | 19.84 | 21.17 | 1,074,654 | +1.02(+5.06%) |
Nov 26, 2021 | 19.43 | 20.20 | 19.40 | 20.15 | 390,777 | -0.18(-0.89%) |
Nov 24, 2021 | 19.54 | 20.55 | 19.54 | 20.33 | 595,460 | +0.31(+1.55%) |
Nov 23, 2021 | 19.86 | 20.57 | 19.26 | 20.02 | 819,580 | +0.08(+0.40%) |
Nov 22, 2021 | 19.38 | 20.37 | 18.70 | 19.94 | 1,338,450 | +0.98(+5.17%) |
Nov 19, 2021 | 19.10 | 19.85 | 18.53 | 18.96 | 1,453,177 | -0.05(-0.26%) |
Nov 18, 2021 | 20.19 | 19.12 | 18.50 | 19.01 | 1,882,698 | -1.00(-5.00%) |
Nov 17, 2021 | 20.70 | 20.80 | 18.30 | 20.01 | 5,387,821 | -1.73(-7.96%) |
Nov 16, 2021 | 22.86 | 22.86 | 21.60 | 21.74 | 1,238,913 | -1.48(-6.37%) |
Nov 15, 2021 | 23.46 | 23.96 | 22.76 | 23.22 | 658,161 | -0.65(-2.72%) |
Nov 12, 2021 | 23.80 | 24.22 | 23.20 | 23.87 | 487,128 | +0.23(+0.97%) |
Nov 11, 2021 | 24.19 | 24.31 | 23.51 | 23.64 | 408,402 | -0.25(-1.05%) |
Nov 10, 2021 | 24.47 | 23.89 | 449,394 | -1.09(-4.36%) | ||
Nov 09, 2021 | 26.98 | 27.05 | 24.80 | 24.98 | 600,922 | -1.84(-6.86%) |
Nov 08, 2021 | 26.06 | 27.48 | 25.78 | 26.82 | 779,207 | +1.22(+4.77%) |
Nov 05, 2021 | 26.76 | 27.30 | 24.75 | 25.60 | 687,785 | -0.97(-3.65%) |
Nov 04, 2021 | 27.11 | 27.31 | 25.45 | 26.57 | 965,269 | -0.39(-1.45%) |
Nov 03, 2021 | 23.66 | 28.60 | 23.58 | 26.96 | 5,013,189 | +3.13(+13.13%) |
Nov 02, 2021 | 23.83 | 24.25 | 23.40 | 23.83 | 455,774 | -0.60(-2.46%) |
Nov 01, 2021 | 22.70 | 24.57 | 23.12 | 24.43 | 685,396 | +1.78(+7.86%) |
Oct 29, 2021 | 22.91 | 23.50 | 22.46 | 22.65 | 575,423 | -0.11(-0.48%) |
Oct 28, 2021 | 22.14 | 22.94 | 21.95 | 22.76 | 392,576 | +0.69(+3.13%) |
Oct 27, 2021 | 22.75 | 22.88 | 21.86 | 22.07 | 453,792 | -0.48(-2.13%) |
Oct 26, 2021 | 23.30 | 22.55 | 356,907 | -0.54(-2.34%) | ||
Oct 25, 2021 | 22.74 | 23.54 | 22.50 | 23.09 | 433,883 | +0.35(+1.54%) |
Oct 22, 2021 | 23.49 | 22.74 | 359,157 | -0.95(-4.01%) | ||
Oct 21, 2021 | 23.35 | 24.10 | 23.20 | 23.69 | 413,657 | +0.01(+0.04%) |
Oct 20, 2021 | 23.20 | 23.76 | 22.91 | 23.68 | 267,354 | +0.44(+1.89%) |
Oct 19, 2021 | 23.00 | 23.84 | 22.80 | 23.24 | 474,626 | +0.53(+2.33%) |
Oct 18, 2021 | 22.56 | 23.19 | 22.31 | 22.71 | 314,849 | -0.02(-0.09%) |
Oct 15, 2021 | 23.40 | 23.75 | 22.52 | 22.73 | 272,671 | -0.38(-1.64%) |
Oct 14, 2021 | 23.00 | 23.85 | 22.90 | 23.11 | 403,079 | +0.39(+1.72%) |
Oct 13, 2021 | 22.33 | 22.89 | 22.27 | 22.72 | 260,151 | +0.35(+1.56%) |
Oct 12, 2021 | 21.48 | 22.55 | 21.41 | 22.37 | 523,197 | +0.88(+4.09%) |
Oct 11, 2021 | 21.90 | 22.13 | 21.44 | 21.49 | 440,817 | -0.43(-1.96%) |
Oct 08, 2021 | 22.66 | 22.74 | 21.89 | 21.92 | 413,372 | -0.73(-3.22%) |
Oct 07, 2021 | 22.50 | 23.29 | 22.37 | 22.65 | 396,028 | +0.35(+1.57%) |
Oct 06, 2021 | 22.77 | 23.30 | 22.27 | 22.30 | 452,942 | -1.12(-4.78%) |
Oct 05, 2021 | 22.24 | 23.60 | 22.10 | 23.42 | 650,780 | +1.33(+6.02%) |
Oct 04, 2021 | 22.68 | 22.72 | 21.35 | 22.09 | 747,057 | -0.78(-3.41%) |
Oct 01, 2021 | 22.80 | 23.11 | 21.86 | 22.87 | 532,551 | +0.37(+1.64%) |
Sep 30, 2021 | 22.70 | 23.24 | 22.38 | 22.50 | 535,855 | -0.18(-0.79%) |
Sep 29, 2021 | 24.61 | 24.68 | 22.27 | 22.68 | 1,013,807 | -1.82(-7.43%) |
Sep 28, 2021 | 25.13 | 25.45 | 24.32 | 24.50 | 561,608 | -1.15(-4.48%) |
Sep 27, 2021 | 24.26 | 25.73 | 24.04 | 25.65 | 853,748 | +1.39(+5.73%) |
Sep 24, 2021 | 24.07 | 25.40 | 23.88 | 24.26 | 657,847 | -0.01(-0.04%) |
Sep 23, 2021 | 24.04 | 24.35 | 23.40 | 24.27 | 564,980 | +0.44(+1.85%) |
Sep 22, 2021 | 23.37 | 23.92 | 23.02 | 23.83 | 307,470 | +0.50(+2.14%) |
Sep 21, 2021 | 22.98 | 23.78 | 22.92 | 23.33 | 407,324 | +0.49(+2.15%) |
Sep 20, 2021 | 23.00 | 23.49 | 22.40 | 22.84 | 600,332 | -1.49(-6.12%) |
Sep 17, 2021 | 23.56 | 24.41 | 23.25 | 24.33 | 473,854 | +0.85(+3.62%) |
Sep 16, 2021 | 22.50 | 23.73 | 22.35 | 23.48 | 549,687 | +1.02(+4.54%) |
Sep 15, 2021 | 21.99 | 22.55 | 21.72 | 22.46 | 442,759 | +0.53(+2.42%) |
Sep 14, 2021 | 22.53 | 23.02 | 21.82 | 21.93 | 638,875 | -0.71(-3.14%) |
Sep 13, 2021 | 23.05 | 23.19 | 22.32 | 22.64 | 578,100 | -0.48(-2.08%) |
Sep 10, 2021 | 23.77 | 23.80 | 22.97 | 23.12 | 684,006 | -0.50(-2.12%) |
Sep 09, 2021 | 23.59 | 24.41 | 23.42 | 23.62 | 597,487 | -0.30(-1.25%) |
Sep 08, 2021 | 24.05 | 24.15 | 23.07 | 23.92 | 686,064 | -0.33(-1.36%) |
Sep 07, 2021 | 25.00 | 25.25 | 24.11 | 24.25 | 685,278 | -0.82(-3.27%) |
Sep 03, 2021 | 25.06 | 25.27 | 24.65 | 25.07 | 372,936 | -0.06(-0.24%) |
Sep 02, 2021 | 25.12 | 25.90 | 24.83 | 25.13 | 597,518 | -0.05(-0.20%) |