Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.40 | 19.80 | 18.62 | 18.93 | 1,128,124 | -1.08(-5.38%) |
Nov 29, 2021 | 20.04 | 20.05 | 19.21 | 20.01 | 821,214 | +0.29(+1.48%) |
Nov 26, 2021 | 19.32 | 19.85 | 19.19 | 19.72 | 719,965 | -0.48(-2.40%) |
Nov 24, 2021 | 19.36 | 20.27 | 18.98 | 20.20 | 941,328 | +0.82(+4.22%) |
Nov 23, 2021 | 19.50 | 19.77 | 18.86 | 19.38 | 702,109 | -0.33(-1.69%) |
Nov 22, 2021 | 19.73 | 20.27 | 19.29 | 19.72 | 1,170,718 | +0.78(+4.10%) |
Nov 19, 2021 | 19.09 | 19.57 | 18.64 | 18.94 | 594,383 | -0.16(-0.83%) |
Nov 18, 2021 | 19.22 | 19.30 | 19.02 | 19.10 | 905,791 | -0.07(-0.34%) |
Nov 17, 2021 | 19.56 | 19.91 | 19.12 | 19.16 | 835,037 | -0.27(-1.40%) |
Nov 16, 2021 | 20.16 | 20.17 | 19.19 | 19.44 | 1,229,036 | -0.97(-4.77%) |
Nov 15, 2021 | 21.57 | 21.82 | 20.25 | 20.41 | 939,153 | -1.07(-4.99%) |
Nov 12, 2021 | 21.23 | 21.76 | 20.77 | 21.48 | 710,152 | +0.12(+0.54%) |
Nov 11, 2021 | 21.87 | 21.88 | 21.24 | 21.37 | 945,278 | -0.23(-1.07%) |
Nov 10, 2021 | 21.46 | 21.60 | 1,870,996 | +0.83(+3.97%) | ||
Nov 09, 2021 | 20.01 | 20.92 | 19.87 | 20.77 | 1,167,158 | +0.97(+4.88%) |
Nov 08, 2021 | 19.48 | 20.02 | 19.13 | 19.81 | 979,787 | +0.79(+4.17%) |
Nov 05, 2021 | 19.97 | 20.07 | 18.64 | 19.02 | 1,198,343 | -0.74(-3.76%) |
Nov 04, 2021 | 20.56 | 20.63 | 19.40 | 19.76 | 668,357 | -0.58(-2.84%) |
Nov 03, 2021 | 19.73 | 20.70 | 19.59 | 20.34 | 1,203,386 | +0.61(+3.10%) |
Nov 02, 2021 | 19.92 | 19.92 | 18.92 | 19.73 | 583,311 | -0.19(-0.95%) |
Nov 01, 2021 | 19.33 | 20.06 | 19.65 | 19.92 | 713,790 | +0.70(+3.65%) |
Oct 29, 2021 | 19.07 | 19.28 | 18.82 | 19.21 | 461,557 | +0.08(+0.43%) |
Oct 28, 2021 | 18.44 | 19.15 | 18.26 | 19.13 | 598,388 | +0.89(+4.89%) |
Oct 27, 2021 | 18.94 | 19.10 | 18.07 | 18.24 | 628,128 | -0.87(-4.54%) |
Oct 26, 2021 | 19.64 | 19.11 | 731,125 | -0.56(-2.85%) | ||
Oct 25, 2021 | 19.29 | 19.68 | 19.16 | 19.67 | 687,494 | +0.34(+1.75%) |
Oct 22, 2021 | 19.23 | 19.42 | 18.79 | 19.33 | 418,061 | +0.06(+0.30%) |
Oct 21, 2021 | 19.71 | 19.89 | 18.81 | 19.27 | 572,138 | -0.36(-1.85%) |
Oct 20, 2021 | 19.32 | 19.66 | 18.58 | 19.64 | 681,009 | +0.29(+1.49%) |
Oct 19, 2021 | 19.39 | 20.01 | 19.18 | 19.35 | 1,093,961 | +0.31(+1.60%) |
Oct 18, 2021 | 18.36 | 19.13 | 18.36 | 19.04 | 811,184 | +0.86(+4.72%) |
Oct 15, 2021 | 17.60 | 18.45 | 17.54 | 18.18 | 738,987 | +0.78(+4.51%) |
Oct 14, 2021 | 18.46 | 18.46 | 17.31 | 17.40 | 1,105,801 | -0.68(-3.74%) |
Oct 13, 2021 | 17.93 | 18.22 | 17.56 | 18.08 | 1,114,440 | +0.07(+0.41%) |
Oct 12, 2021 | 17.75 | 18.24 | 17.58 | 18.00 | 643,139 | +0.27(+1.54%) |
Oct 11, 2021 | 17.81 | 18.24 | 17.71 | 17.73 | 522,158 | +0.00(+0.00%) |
Oct 08, 2021 | 18.16 | 18.16 | 17.46 | 17.73 | 669,833 | -0.31(-1.74%) |
Oct 07, 2021 | 18.52 | 18.69 | 17.82 | 18.04 | 724,024 | -0.06(-0.32%) |
Oct 06, 2021 | 17.84 | 18.31 | 17.58 | 18.10 | 639,920 | -0.13(-0.72%) |
Oct 05, 2021 | 17.79 | 18.44 | 17.40 | 18.23 | 1,319,477 | +0.76(+4.35%) |
Oct 04, 2021 | 19.89 | 20.14 | 17.39 | 17.47 | 2,556,551 | -2.72(-13.49%) |
Oct 01, 2021 | 19.77 | 20.54 | 19.73 | 20.20 | 931,559 | +0.63(+3.21%) |
Sep 30, 2021 | 19.87 | 20.10 | 19.40 | 19.57 | 1,029,177 | -0.36(-1.82%) |
Sep 29, 2021 | 20.55 | 20.59 | 19.33 | 19.93 | 1,157,377 | -0.58(-2.82%) |
Sep 28, 2021 | 20.73 | 20.99 | 20.05 | 20.51 | 951,451 | -0.20(-0.96%) |
Sep 27, 2021 | 20.02 | 20.87 | 20.01 | 20.71 | 834,543 | +0.66(+3.29%) |
Sep 24, 2021 | 19.56 | 20.45 | 19.44 | 20.05 | 658,033 | +0.24(+1.21%) |
Sep 23, 2021 | 19.68 | 19.83 | 19.19 | 19.81 | 851,502 | +0.48(+2.48%) |
Sep 22, 2021 | 19.27 | 19.79 | 19.27 | 19.33 | 783,558 | +0.27(+1.43%) |
Sep 21, 2021 | 19.14 | 19.42 | 18.69 | 19.06 | 847,008 | +0.37(+1.99%) |
Sep 20, 2021 | 19.40 | 19.82 | 18.41 | 18.69 | 1,615,262 | -1.51(-7.48%) |
Sep 17, 2021 | 20.64 | 20.72 | 20.02 | 20.20 | 745,359 | -0.21(-1.05%) |
Sep 16, 2021 | 20.84 | 21.00 | 20.39 | 20.41 | 1,014,395 | -0.40(-1.94%) |
Sep 15, 2021 | 20.06 | 20.91 | 19.91 | 20.82 | 1,204,649 | +0.97(+4.91%) |
Sep 14, 2021 | 19.68 | 20.02 | 18.88 | 19.84 | 2,149,761 | +0.33(+1.69%) |
Sep 13, 2021 | 19.87 | 19.87 | 19.23 | 19.51 | 700,991 | -0.08(-0.42%) |
Sep 10, 2021 | 19.72 | 19.83 | 19.50 | 19.59 | 906,860 | +0.12(+0.64%) |
Sep 09, 2021 | 19.04 | 19.61 | 19.04 | 19.47 | 819,667 | +0.34(+1.77%) |
Sep 08, 2021 | 19.75 | 19.78 | 18.67 | 19.13 | 936,003 | -0.42(-2.15%) |
Sep 07, 2021 | 19.23 | 19.66 | 19.03 | 19.55 | 1,010,956 | +0.34(+1.76%) |
Sep 03, 2021 | 18.79 | 19.24 | 18.51 | 19.21 | 1,173,963 | +0.40(+2.15%) |
Sep 02, 2021 | 18.19 | 18.93 | 18.12 | 18.81 | 1,881,209 | +0.78(+4.35%) |