Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.96 | 21.28 | 20.52 | 20.85 | 12,057,573 | -0.60(-2.79%) |
Nov 29, 2021 | 21.92 | 22.08 | 21.10 | 21.45 | 11,394,031 | +0.24(+1.13%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.73 | 21.21 | 12,931,722 | -1.60(-7.02%) |
Nov 24, 2021 | 22.10 | 22.88 | 22.04 | 22.82 | 7,020,631 | +0.52(+2.34%) |
Nov 23, 2021 | 21.92 | 22.33 | 21.87 | 22.29 | 8,974,195 | +0.83(+3.87%) |
Nov 22, 2021 | 21.29 | 21.87 | 21.09 | 21.46 | 11,052,703 | +0.03(+0.12%) |
Nov 19, 2021 | 21.57 | 21.84 | 21.16 | 21.44 | 8,214,806 | -0.52(-2.38%) |
Nov 18, 2021 | 21.91 | 22.25 | 21.92 | 21.96 | 6,313,564 | +0.07(+0.31%) |
Nov 17, 2021 | 21.73 | 22.38 | 21.63 | 21.89 | 5,506,576 | -0.03(-0.12%) |
Nov 16, 2021 | 22.34 | 22.35 | 21.91 | 21.92 | 4,384,517 | -0.29(-1.31%) |
Nov 15, 2021 | 21.95 | 22.35 | 21.62 | 22.21 | 6,652,149 | +0.14(+0.62%) |
Nov 12, 2021 | 21.96 | 22.09 | 21.79 | 22.07 | 7,032,291 | -0.01(-0.04%) |
Nov 11, 2021 | 22.15 | 22.34 | 22.04 | 22.08 | 5,214,084 | -0.09(-0.39%) |
Nov 10, 2021 | 22.48 | 22.16 | 7,272,855 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.64 | 22.75 | 22.25 | 22.48 | 6,900,419 | -0.12(-0.53%) |
Nov 08, 2021 | 22.87 | 22.99 | 22.44 | 22.60 | 8,155,189 | -0.11(-0.49%) |
Nov 05, 2021 | 22.41 | 22.81 | 22.16 | 22.71 | 11,954,520 | +0.51(+2.28%) |
Nov 04, 2021 | 22.14 | 22.49 | 21.92 | 22.21 | 13,141,919 | +0.46(+2.13%) |
Nov 03, 2021 | 21.54 | 21.93 | 21.51 | 21.75 | 9,781,901 | -0.32(-1.44%) |
Nov 02, 2021 | 22.70 | 22.77 | 22.04 | 22.06 | 9,088,328 | -0.82(-3.59%) |
Nov 01, 2021 | 22.91 | 23.10 | 22.52 | 22.88 | 10,043,004 | +0.36(+1.60%) |
Oct 29, 2021 | 22.21 | 22.81 | 22.19 | 22.52 | 17,694,072 | +0.33(+1.51%) |
Oct 28, 2021 | 20.72 | 22.26 | 20.71 | 22.19 | 24,828,238 | +2.59(+13.19%) |
Oct 27, 2021 | 20.10 | 20.10 | 19.55 | 19.60 | 10,251,918 | -0.67(-3.30%) |
Oct 26, 2021 | 20.25 | 20.27 | 6,678,440 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.00 | 20.29 | 19.90 | 20.14 | 7,907,409 | +0.56(+2.84%) |
Oct 22, 2021 | 19.43 | 19.66 | 19.33 | 19.58 | 6,146,551 | +0.24(+1.24%) |
Oct 21, 2021 | 19.70 | 19.84 | 19.18 | 19.34 | 10,659,157 | -0.50(-2.50%) |
Oct 20, 2021 | 19.66 | 20.03 | 19.61 | 19.84 | 10,319,861 | +0.00(+0.00%) |
Oct 19, 2021 | 19.90 | 20.05 | 19.64 | 19.84 | 7,501,683 | -0.01(-0.04%) |
Oct 18, 2021 | 20.36 | 20.58 | 19.76 | 19.84 | 9,520,873 | -0.29(-1.45%) |
Oct 15, 2021 | 20.36 | 20.51 | 20.14 | 20.14 | 7,291,368 | -0.03(-0.17%) |
Oct 14, 2021 | 20.55 | 20.63 | 20.11 | 20.17 | 8,387,825 | +0.06(+0.30%) |
Oct 13, 2021 | 19.82 | 20.15 | 19.63 | 20.11 | 5,873,599 | +0.05(+0.26%) |
Oct 12, 2021 | 19.96 | 20.17 | 19.75 | 20.06 | 8,205,053 | +0.00(+0.00%) |
Oct 11, 2021 | 20.38 | 20.54 | 20.01 | 20.06 | 6,464,280 | +0.27(+1.39%) |
Oct 08, 2021 | 19.40 | 19.84 | 19.39 | 19.78 | 7,985,161 | +0.68(+3.54%) |
Oct 07, 2021 | 18.63 | 19.14 | 18.42 | 19.11 | 8,371,417 | +0.64(+3.48%) |
Oct 06, 2021 | 18.61 | 18.65 | 18.15 | 18.46 | 9,796,687 | -0.48(-2.53%) |
Oct 05, 2021 | 18.66 | 19.15 | 18.54 | 18.94 | 10,396,892 | +0.64(+3.51%) |
Oct 04, 2021 | 18.28 | 18.73 | 18.23 | 18.30 | 9,527,831 | +0.35(+1.96%) |
Oct 01, 2021 | 17.80 | 18.15 | 17.75 | 17.95 | 6,278,307 | +0.19(+1.06%) |
Sep 30, 2021 | 17.79 | 18.05 | 17.42 | 17.76 | 10,030,577 | +0.00(+0.00%) |
Sep 29, 2021 | 17.86 | 17.95 | 17.70 | 17.76 | 7,605,779 | -0.14(-0.77%) |
Sep 28, 2021 | 18.28 | 18.41 | 17.78 | 17.90 | 8,905,341 | -0.08(-0.43%) |
Sep 27, 2021 | 17.77 | 18.29 | 17.77 | 17.98 | 8,434,626 | +0.66(+3.81%) |
Sep 24, 2021 | 17.16 | 17.45 | 17.08 | 17.32 | 4,144,679 | +0.04(+0.25%) |
Sep 23, 2021 | 17.07 | 17.48 | 17.02 | 17.27 | 8,981,784 | +0.37(+2.18%) |
Sep 22, 2021 | 16.56 | 17.18 | 16.55 | 16.91 | 8,669,778 | +0.69(+4.22%) |
Sep 21, 2021 | 16.25 | 16.38 | 15.97 | 16.22 | 7,595,542 | +0.20(+1.23%) |
Sep 20, 2021 | 16.00 | 16.18 | 15.80 | 16.02 | 6,463,812 | -0.56(-3.36%) |
Sep 17, 2021 | 16.50 | 16.67 | 16.33 | 16.58 | 7,119,234 | -0.18(-1.07%) |
Sep 16, 2021 | 16.75 | 16.90 | 16.65 | 16.76 | 8,273,892 | -0.04(-0.25%) |
Sep 15, 2021 | 16.20 | 16.85 | 16.17 | 16.80 | 10,644,836 | +0.91(+5.71%) |
Sep 14, 2021 | 16.53 | 16.55 | 15.82 | 15.90 | 6,298,696 | -0.38(-2.32%) |
Sep 13, 2021 | 15.89 | 16.39 | 15.87 | 16.27 | 8,611,767 | +0.60(+3.83%) |
Sep 10, 2021 | 16.18 | 16.29 | 15.66 | 15.67 | 6,897,687 | -0.21(-1.29%) |
Sep 09, 2021 | 15.53 | 16.04 | 15.45 | 15.88 | 10,463,293 | +0.26(+1.65%) |
Sep 08, 2021 | 15.86 | 16.10 | 15.59 | 15.62 | 7,933,884 | -0.16(-1.03%) |
Sep 07, 2021 | 15.94 | 16.10 | 15.76 | 15.78 | 12,342,149 | -0.25(-1.55%) |
Sep 03, 2021 | 16.27 | 16.35 | 15.98 | 16.03 | 6,971,700 | -0.15(-0.95%) |
Sep 02, 2021 | 15.89 | 16.44 | 15.87 | 16.19 | 19,309,292 | +0.56(+3.56%) |