Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.66 | 19.90 | 18.78 | 19.31 | 2,580,356 | -0.58(-2.92%) |
Nov 29, 2021 | 19.78 | 20.20 | 19.15 | 19.89 | 1,102,121 | +0.22(+1.12%) |
Nov 26, 2021 | 19.95 | 20.39 | 19.45 | 19.67 | 638,847 | -0.39(-1.94%) |
Nov 24, 2021 | 19.64 | 20.49 | 19.14 | 20.06 | 1,159,256 | +0.39(+1.98%) |
Nov 23, 2021 | 20.12 | 20.34 | 19.07 | 19.67 | 1,660,319 | -0.65(-3.20%) |
Nov 22, 2021 | 20.55 | 20.60 | 19.08 | 20.32 | 3,853,246 | -0.17(-0.83%) |
Nov 19, 2021 | 20.81 | 21.45 | 20.45 | 20.49 | 1,808,822 | -0.28(-1.35%) |
Nov 18, 2021 | 22.51 | 21.27 | 20.73 | 20.77 | 1,571,008 | -1.66(-7.40%) |
Nov 17, 2021 | 22.24 | 22.75 | 22.23 | 22.43 | 2,977,198 | +0.01(+0.04%) |
Nov 16, 2021 | 22.90 | 22.90 | 22.25 | 22.42 | 1,602,154 | -0.49(-2.14%) |
Nov 15, 2021 | 23.15 | 24.07 | 22.82 | 22.91 | 1,290,595 | +0.02(+0.09%) |
Nov 12, 2021 | 24.43 | 25.04 | 22.89 | 22.89 | 3,925,492 | -1.36(-5.61%) |
Nov 11, 2021 | 24.18 | 24.65 | 23.92 | 24.25 | 2,785,358 | +0.31(+1.29%) |
Nov 10, 2021 | 24.01 | 23.94 | 1,444,190 | -0.39(-1.60%) | ||
Nov 09, 2021 | 24.50 | 25.02 | 23.77 | 24.33 | 2,824,050 | +0.00(+0.00%) |
Nov 08, 2021 | 23.50 | 24.60 | 22.66 | 24.33 | 3,568,405 | +0.98(+4.20%) |
Nov 05, 2021 | 24.91 | 25.05 | 22.85 | 23.35 | 5,635,146 | -1.14(-4.65%) |
Nov 04, 2021 | 26.81 | 27.83 | 23.85 | 24.49 | 12,120,885 | -10.53(-30.07%) |
Nov 03, 2021 | 34.02 | 35.23 | 33.83 | 35.02 | 1,138,803 | +0.81(+2.37%) |
Nov 02, 2021 | 33.99 | 34.87 | 33.98 | 34.21 | 601,405 | -0.23(-0.67%) |
Nov 01, 2021 | 33.80 | 35.00 | 34.80 | 34.44 | 811,698 | +0.71(+2.10%) |
Oct 29, 2021 | 33.08 | 34.93 | 33.08 | 33.73 | 823,057 | +0.28(+0.84%) |
Oct 28, 2021 | 33.00 | 33.76 | 32.60 | 33.45 | 637,474 | +0.51(+1.55%) |
Oct 27, 2021 | 34.01 | 34.99 | 32.91 | 32.94 | 656,010 | -1.25(-3.66%) |
Oct 26, 2021 | 35.14 | 34.19 | 608,686 | -0.58(-1.67%) | ||
Oct 25, 2021 | 33.08 | 35.01 | 33.03 | 34.77 | 909,212 | +1.75(+5.30%) |
Oct 22, 2021 | 33.27 | 33.44 | 32.64 | 33.02 | 369,417 | -0.38(-1.14%) |
Oct 21, 2021 | 34.11 | 34.11 | 32.83 | 33.40 | 1,027,729 | -0.14(-0.42%) |
Oct 20, 2021 | 35.13 | 35.62 | 33.41 | 33.54 | 870,552 | -1.41(-4.03%) |
Oct 19, 2021 | 33.84 | 35.49 | 33.57 | 34.95 | 1,561,679 | +1.20(+3.56%) |
Oct 18, 2021 | 33.05 | 33.94 | 32.81 | 33.75 | 817,750 | +0.34(+1.02%) |
Oct 15, 2021 | 32.50 | 33.69 | 31.87 | 33.41 | 1,284,278 | +1.05(+3.23%) |
Oct 14, 2021 | 30.53 | 32.72 | 30.41 | 32.36 | 1,732,704 | +1.95(+6.42%) |
Oct 13, 2021 | 29.46 | 30.76 | 29.25 | 30.41 | 3,414,003 | +3.65(+13.64%) |
Oct 12, 2021 | 26.74 | 26.81 | 26.22 | 26.76 | 1,186,384 | +0.01(+0.04%) |
Oct 11, 2021 | 26.92 | 27.14 | 26.55 | 26.75 | 739,122 | -0.35(-1.29%) |
Oct 08, 2021 | 28.54 | 28.56 | 27.04 | 27.10 | 995,274 | -1.57(-5.48%) |
Oct 07, 2021 | 28.99 | 29.50 | 28.60 | 28.67 | 875,780 | +0.51(+1.81%) |
Oct 06, 2021 | 28.13 | 28.69 | 27.81 | 28.16 | 1,138,336 | -0.41(-1.44%) |
Oct 05, 2021 | 29.40 | 30.61 | 28.47 | 28.57 | 1,109,353 | -0.66(-2.26%) |
Oct 04, 2021 | 29.98 | 30.14 | 28.47 | 29.23 | 2,279,653 | -1.01(-3.34%) |
Oct 01, 2021 | 29.65 | 31.40 | 28.92 | 30.24 | 2,045,441 | +0.87(+2.96%) |
Sep 30, 2021 | 29.91 | 29.93 | 28.77 | 29.37 | 1,225,845 | -0.33(-1.11%) |
Sep 29, 2021 | 31.05 | 31.16 | 29.56 | 29.70 | 852,301 | -1.02(-3.32%) |
Sep 28, 2021 | 31.70 | 31.85 | 30.20 | 30.72 | 1,694,853 | -1.60(-4.95%) |
Sep 27, 2021 | 32.78 | 33.42 | 32.31 | 32.32 | 1,261,244 | -0.68(-2.06%) |
Sep 24, 2021 | 32.63 | 33.09 | 31.70 | 33.00 | 1,216,615 | +0.02(+0.06%) |
Sep 23, 2021 | 33.43 | 33.43 | 32.23 | 32.98 | 1,570,591 | +0.07(+0.21%) |
Sep 22, 2021 | 33.24 | 34.16 | 32.52 | 32.91 | 1,459,378 | +0.52(+1.61%) |
Sep 21, 2021 | 32.50 | 33.23 | 32.06 | 32.39 | 1,608,599 | +0.20(+0.62%) |
Sep 20, 2021 | 31.96 | 33.08 | 31.25 | 32.19 | 1,799,318 | -0.93(-2.81%) |
Sep 17, 2021 | 34.63 | 34.64 | 32.98 | 33.12 | 2,744,350 | -1.77(-5.07%) |
Sep 16, 2021 | 34.27 | 35.46 | 33.65 | 34.89 | 1,549,712 | +0.63(+1.84%) |
Sep 15, 2021 | 34.10 | 34.66 | 33.40 | 34.26 | 2,197,410 | +0.20(+0.59%) |
Sep 14, 2021 | 37.78 | 38.43 | 33.91 | 34.06 | 2,319,133 | -3.85(-10.16%) |
Sep 13, 2021 | 39.47 | 39.77 | 37.63 | 37.91 | 1,166,703 | -1.53(-3.88%) |
Sep 10, 2021 | 40.10 | 40.89 | 39.18 | 39.44 | 1,193,499 | +0.15(+0.38%) |
Sep 09, 2021 | 38.62 | 39.39 | 38.51 | 39.29 | 436,624 | +0.47(+1.21%) |
Sep 08, 2021 | 39.77 | 39.77 | 38.46 | 38.82 | 436,561 | -0.94(-2.36%) |
Sep 07, 2021 | 40.13 | 40.50 | 39.00 | 39.76 | 554,365 | -0.34(-0.85%) |
Sep 03, 2021 | 39.83 | 41.27 | 39.61 | 40.10 | 594,917 | +0.25(+0.63%) |
Sep 02, 2021 | 39.00 | 40.11 | 38.83 | 39.85 | 682,457 | +0.65(+1.66%) |