Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.55 | 21.88 | 21.10 | 21.45 | 11,725,044 | -0.62(-2.79%) |
Nov 29, 2021 | 22.54 | 22.71 | 21.70 | 22.06 | 11,079,801 | +0.25(+1.13%) |
Nov 26, 2021 | 22.12 | 22.12 | 21.31 | 21.82 | 12,575,085 | -1.65(-7.02%) |
Nov 24, 2021 | 22.73 | 23.52 | 22.66 | 23.46 | 6,827,013 | +0.54(+2.34%) |
Nov 23, 2021 | 22.54 | 22.97 | 22.49 | 22.93 | 8,726,700 | +0.85(+3.87%) |
Nov 22, 2021 | 21.89 | 22.49 | 21.68 | 22.07 | 10,747,886 | +0.03(+0.12%) |
Nov 19, 2021 | 22.19 | 22.46 | 21.76 | 22.04 | 7,988,255 | -0.54(-2.38%) |
Nov 18, 2021 | 22.53 | 22.89 | 22.54 | 22.58 | 6,139,446 | +0.07(+0.31%) |
Nov 17, 2021 | 22.34 | 23.01 | 22.25 | 22.51 | 5,354,713 | -0.03(-0.12%) |
Nov 16, 2021 | 22.97 | 22.99 | 22.53 | 22.54 | 4,263,599 | -0.30(-1.31%) |
Nov 15, 2021 | 22.57 | 22.99 | 22.23 | 22.84 | 6,468,693 | +0.14(+0.62%) |
Nov 12, 2021 | 22.58 | 22.71 | 22.41 | 22.70 | 6,838,351 | -0.01(-0.04%) |
Nov 11, 2021 | 22.78 | 22.97 | 22.67 | 22.71 | 5,070,287 | -0.09(-0.39%) |
Nov 10, 2021 | 23.12 | 22.79 | 7,072,281 | -0.33(-1.41%) | ||
Nov 09, 2021 | 23.29 | 23.39 | 22.88 | 23.12 | 6,710,116 | -0.12(-0.53%) |
Nov 08, 2021 | 23.52 | 23.64 | 23.08 | 23.24 | 7,930,282 | -0.11(-0.49%) |
Nov 05, 2021 | 23.05 | 23.45 | 22.79 | 23.36 | 11,624,833 | +0.52(+2.28%) |
Nov 04, 2021 | 22.77 | 23.12 | 22.54 | 22.84 | 12,779,485 | +0.48(+2.13%) |
Nov 03, 2021 | 22.15 | 22.56 | 22.12 | 22.36 | 9,512,131 | -0.33(-1.44%) |
Nov 02, 2021 | 23.35 | 23.42 | 22.67 | 22.69 | 8,837,686 | -0.85(-3.59%) |
Nov 01, 2021 | 23.56 | 23.76 | 23.15 | 23.53 | 9,766,034 | +0.37(+1.60%) |
Oct 29, 2021 | 22.84 | 23.46 | 22.82 | 23.16 | 17,206,096 | +0.34(+1.51%) |
Oct 28, 2021 | 21.30 | 22.89 | 21.30 | 22.82 | 24,143,512 | +2.66(+13.19%) |
Oct 27, 2021 | 20.67 | 20.67 | 20.11 | 20.16 | 9,969,186 | -0.69(-3.29%) |
Oct 26, 2021 | 20.82 | 20.85 | 6,494,259 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.57 | 20.86 | 20.47 | 20.71 | 7,689,334 | +0.57(+2.84%) |
Oct 22, 2021 | 19.98 | 20.21 | 19.88 | 20.13 | 5,977,039 | +0.25(+1.24%) |
Oct 21, 2021 | 20.26 | 20.40 | 19.73 | 19.89 | 10,365,194 | -0.51(-2.50%) |
Oct 20, 2021 | 20.22 | 20.60 | 20.17 | 20.40 | 10,035,255 | +0.00(+0.00%) |
Oct 19, 2021 | 20.47 | 20.62 | 20.20 | 20.40 | 7,294,798 | -0.01(-0.04%) |
Oct 18, 2021 | 20.93 | 21.16 | 20.32 | 20.41 | 9,258,302 | -0.30(-1.45%) |
Oct 15, 2021 | 20.93 | 21.09 | 20.71 | 20.71 | 7,090,283 | -0.04(-0.17%) |
Oct 14, 2021 | 21.14 | 21.22 | 20.68 | 20.74 | 8,156,502 | +0.06(+0.30%) |
Oct 13, 2021 | 20.38 | 20.72 | 20.19 | 20.68 | 5,711,615 | +0.05(+0.26%) |
Oct 12, 2021 | 20.52 | 20.74 | 20.31 | 20.63 | 7,978,771 | +0.00(+0.00%) |
Oct 11, 2021 | 20.96 | 21.12 | 20.58 | 20.63 | 6,286,005 | +0.28(+1.39%) |
Oct 08, 2021 | 19.95 | 20.40 | 19.94 | 20.34 | 7,764,943 | +0.70(+3.54%) |
Oct 07, 2021 | 19.16 | 19.68 | 18.94 | 19.65 | 8,140,546 | +0.66(+3.48%) |
Oct 06, 2021 | 19.14 | 19.18 | 18.67 | 18.99 | 9,526,509 | -0.49(-2.53%) |
Oct 05, 2021 | 19.19 | 19.70 | 19.07 | 19.48 | 10,110,162 | +0.66(+3.51%) |
Oct 04, 2021 | 18.79 | 19.26 | 18.75 | 18.82 | 9,265,068 | +0.36(+1.96%) |
Oct 01, 2021 | 18.30 | 18.67 | 18.25 | 18.46 | 6,105,161 | +0.19(+1.06%) |
Sep 30, 2021 | 18.29 | 18.57 | 17.92 | 18.27 | 9,753,949 | +0.00(+0.00%) |
Sep 29, 2021 | 18.36 | 18.46 | 18.20 | 18.27 | 7,396,023 | -0.14(-0.77%) |
Sep 28, 2021 | 18.79 | 18.93 | 18.28 | 18.41 | 8,659,746 | -0.08(-0.43%) |
Sep 27, 2021 | 18.28 | 18.80 | 18.28 | 18.49 | 8,202,012 | +0.68(+3.81%) |
Sep 24, 2021 | 17.65 | 17.95 | 17.56 | 17.81 | 4,030,375 | +0.04(+0.25%) |
Sep 23, 2021 | 17.55 | 17.98 | 17.50 | 17.76 | 8,734,081 | +0.38(+2.18%) |
Sep 22, 2021 | 17.03 | 17.66 | 17.02 | 17.39 | 8,430,679 | +0.70(+4.22%) |
Sep 21, 2021 | 16.71 | 16.84 | 16.42 | 16.68 | 7,386,069 | +0.20(+1.23%) |
Sep 20, 2021 | 16.45 | 16.64 | 16.25 | 16.48 | 6,285,550 | -0.57(-3.36%) |
Sep 17, 2021 | 16.97 | 17.14 | 16.80 | 17.05 | 6,922,897 | -0.18(-1.07%) |
Sep 16, 2021 | 17.23 | 17.37 | 17.13 | 17.24 | 8,045,710 | -0.04(-0.26%) |
Sep 15, 2021 | 16.65 | 17.33 | 16.63 | 17.28 | 10,351,268 | +0.93(+5.71%) |
Sep 14, 2021 | 17.00 | 17.02 | 16.27 | 16.35 | 6,124,987 | -0.39(-2.32%) |
Sep 13, 2021 | 16.34 | 16.85 | 16.32 | 16.73 | 8,374,267 | +0.62(+3.83%) |
Sep 10, 2021 | 16.64 | 16.75 | 16.11 | 16.12 | 6,707,459 | -0.21(-1.29%) |
Sep 09, 2021 | 15.97 | 16.50 | 15.89 | 16.33 | 10,174,732 | +0.26(+1.64%) |
Sep 08, 2021 | 16.31 | 16.56 | 16.03 | 16.06 | 7,715,080 | -0.17(-1.03%) |
Sep 07, 2021 | 16.39 | 16.55 | 16.21 | 16.23 | 12,001,772 | -0.26(-1.55%) |
Sep 03, 2021 | 16.73 | 16.81 | 16.43 | 16.49 | 6,779,431 | -0.16(-0.95%) |
Sep 02, 2021 | 16.34 | 16.90 | 16.32 | 16.65 | 18,776,772 | +0.53(+3.31%) |