Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.99 | 21.75 | 19.85 | 20.60 | 335,864 | -0.82(-3.83%) |
Nov 29, 2021 | 20.73 | 21.77 | 20.73 | 21.42 | 184,803 | +0.66(+3.18%) |
Nov 26, 2021 | 20.83 | 21.20 | 20.11 | 20.76 | 90,332 | -1.02(-4.68%) |
Nov 24, 2021 | 21.71 | 21.92 | 20.80 | 21.78 | 113,752 | -0.39(-1.76%) |
Nov 23, 2021 | 22.32 | 22.60 | 21.35 | 22.17 | 180,330 | -0.49(-2.16%) |
Nov 22, 2021 | 22.73 | 23.40 | 22.20 | 22.66 | 173,307 | +0.15(+0.67%) |
Nov 19, 2021 | 21.90 | 22.66 | 21.60 | 22.51 | 156,904 | +0.51(+2.32%) |
Nov 18, 2021 | 22.61 | 22.09 | 21.91 | 22.00 | 177,488 | -0.58(-2.57%) |
Nov 17, 2021 | 23.24 | 23.86 | 22.45 | 22.58 | 80,089 | -0.78(-3.34%) |
Nov 16, 2021 | 23.45 | 23.59 | 23.05 | 23.36 | 94,729 | -0.18(-0.76%) |
Nov 15, 2021 | 24.43 | 24.44 | 23.50 | 23.54 | 105,184 | -0.94(-3.84%) |
Nov 12, 2021 | 23.14 | 25.00 | 23.14 | 24.48 | 233,078 | +1.50(+6.53%) |
Nov 11, 2021 | 22.73 | 23.80 | 22.73 | 22.98 | 111,871 | +0.70(+3.14%) |
Nov 10, 2021 | 23.35 | 22.28 | 147,904 | -0.93(-4.01%) | ||
Nov 09, 2021 | 23.43 | 23.72 | 22.76 | 23.21 | 141,847 | -0.11(-0.47%) |
Nov 08, 2021 | 23.50 | 23.78 | 23.11 | 23.32 | 92,433 | -0.03(-0.13%) |
Nov 05, 2021 | 23.50 | 24.06 | 23.00 | 23.35 | 84,840 | -0.27(-1.14%) |
Nov 04, 2021 | 23.78 | 23.78 | 22.88 | 23.62 | 119,817 | -0.01(-0.04%) |
Nov 03, 2021 | 23.11 | 24.03 | 22.96 | 23.63 | 128,667 | +0.51(+2.21%) |
Nov 02, 2021 | 24.30 | 24.31 | 22.00 | 23.12 | 236,001 | -1.18(-4.86%) |
Nov 01, 2021 | 23.92 | 23.79 | 23.79 | 24.30 | 172,548 | +0.51(+2.14%) |
Oct 29, 2021 | 23.45 | 23.80 | 22.75 | 23.79 | 164,456 | +0.38(+1.62%) |
Oct 28, 2021 | 22.91 | 23.64 | 22.91 | 23.41 | 208,809 | +0.55(+2.41%) |
Oct 27, 2021 | 23.13 | 24.43 | 22.77 | 22.86 | 271,865 | -0.48(-2.06%) |
Oct 26, 2021 | 22.80 | 23.34 | 215,135 | +0.58(+2.55%) | ||
Oct 25, 2021 | 22.38 | 24.21 | 22.17 | 22.76 | 413,130 | +0.68(+3.08%) |
Oct 22, 2021 | 22.82 | 23.14 | 21.87 | 22.08 | 155,772 | -0.83(-3.62%) |
Oct 21, 2021 | 24.01 | 24.85 | 22.89 | 22.91 | 214,068 | -1.06(-4.42%) |
Oct 20, 2021 | 23.50 | 24.12 | 23.31 | 23.97 | 146,363 | +0.62(+2.66%) |
Oct 19, 2021 | 22.44 | 24.18 | 22.20 | 23.35 | 213,597 | +1.21(+5.47%) |
Oct 18, 2021 | 21.41 | 22.36 | 21.10 | 22.14 | 129,258 | +0.47(+2.17%) |
Oct 15, 2021 | 22.41 | 22.63 | 21.60 | 21.67 | 252,779 | -0.57(-2.56%) |
Oct 14, 2021 | 23.11 | 23.30 | 21.78 | 22.24 | 125,359 | -0.67(-2.92%) |
Oct 13, 2021 | 22.77 | 23.23 | 22.37 | 22.91 | 205,946 | +0.56(+2.51%) |
Oct 12, 2021 | 21.18 | 22.72 | 21.18 | 22.35 | 239,318 | +0.99(+4.63%) |
Oct 11, 2021 | 21.45 | 22.34 | 21.17 | 21.36 | 133,742 | +0.10(+0.47%) |
Oct 08, 2021 | 20.51 | 21.29 | 20.07 | 21.26 | 242,429 | +0.83(+4.06%) |
Oct 07, 2021 | 20.13 | 20.76 | 19.40 | 20.43 | 417,204 | +0.56(+2.82%) |
Oct 06, 2021 | 19.95 | 20.29 | 19.68 | 19.87 | 396,483 | -0.43(-2.12%) |
Oct 05, 2021 | 20.50 | 20.76 | 19.90 | 20.30 | 136,402 | -0.12(-0.59%) |
Oct 04, 2021 | 23.00 | 23.00 | 19.79 | 20.42 | 348,085 | -2.65(-11.49%) |
Oct 01, 2021 | 22.18 | 23.39 | 22.18 | 23.07 | 229,220 | +1.07(+4.86%) |
Sep 30, 2021 | 21.82 | 22.86 | 21.81 | 22.00 | 398,652 | +0.44(+2.04%) |
Sep 29, 2021 | 21.11 | 21.56 | 20.77 | 21.56 | 588,293 | +0.50(+2.37%) |
Sep 28, 2021 | 21.21 | 21.33 | 20.64 | 21.06 | 206,489 | -0.17(-0.80%) |
Sep 27, 2021 | 20.32 | 21.36 | 19.88 | 21.23 | 208,625 | +0.74(+3.61%) |
Sep 24, 2021 | 20.48 | 20.73 | 20.04 | 20.49 | 184,584 | -0.37(-1.77%) |
Sep 23, 2021 | 21.13 | 21.13 | 19.32 | 20.86 | 310,333 | -0.19(-0.90%) |
Sep 22, 2021 | 21.22 | 22.19 | 20.90 | 21.05 | 142,000 | +0.05(+0.24%) |
Sep 21, 2021 | 20.70 | 21.39 | 20.69 | 21.00 | 118,057 | +0.31(+1.50%) |
Sep 20, 2021 | 22.06 | 22.49 | 20.39 | 20.69 | 172,147 | -1.83(-8.13%) |
Sep 17, 2021 | 21.83 | 22.64 | 21.51 | 22.52 | 310,698 | +0.87(+4.02%) |
Sep 16, 2021 | 21.40 | 21.83 | 21.16 | 21.65 | 80,934 | +0.11(+0.51%) |
Sep 15, 2021 | 21.70 | 21.70 | 20.95 | 21.54 | 82,013 | -0.15(-0.69%) |
Sep 14, 2021 | 22.25 | 22.40 | 21.44 | 21.69 | 99,325 | -0.46(-2.08%) |
Sep 13, 2021 | 22.42 | 22.48 | 21.64 | 22.15 | 129,398 | -0.13(-0.58%) |
Sep 10, 2021 | 23.24 | 23.48 | 22.18 | 22.28 | 126,215 | -0.67(-2.92%) |
Sep 09, 2021 | 22.46 | 23.65 | 22.46 | 22.95 | 192,010 | +0.25(+1.10%) |
Sep 08, 2021 | 22.78 | 23.17 | 22.33 | 22.70 | 235,357 | -0.08(-0.35%) |
Sep 07, 2021 | 22.61 | 23.21 | 22.06 | 22.78 | 288,105 | +1.01(+4.64%) |
Sep 03, 2021 | 22.45 | 22.57 | 21.58 | 21.77 | 85,661 | -0.49(-2.20%) |
Sep 02, 2021 | 22.28 | 22.84 | 21.86 | 22.26 | 128,551 | +0.25(+1.14%) |