Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.19 | 20.63 | 18.34 | 19.40 | 2,204,473 | -1.04(-5.09%) |
Nov 29, 2021 | 19.99 | 21.30 | 19.99 | 20.44 | 1,128,489 | +0.99(+5.09%) |
Nov 26, 2021 | 18.20 | 19.95 | 18.10 | 19.45 | 794,878 | +0.46(+2.42%) |
Nov 24, 2021 | 19.89 | 19.89 | 17.80 | 18.99 | 1,391,200 | +1.02(+5.68%) |
Nov 23, 2021 | 19.31 | 20.01 | 17.37 | 17.97 | 1,497,550 | -1.42(-7.32%) |
Nov 22, 2021 | 20.36 | 21.30 | 19.35 | 19.39 | 921,803 | -0.85(-4.20%) |
Nov 19, 2021 | 20.00 | 21.25 | 19.90 | 20.24 | 513,937 | +0.12(+0.60%) |
Nov 18, 2021 | 21.02 | 20.31 | 20.10 | 20.12 | 892,365 | -0.82(-3.92%) |
Nov 17, 2021 | 21.70 | 22.12 | 20.86 | 20.94 | 644,583 | -0.81(-3.72%) |
Nov 16, 2021 | 21.20 | 21.94 | 20.75 | 21.75 | 501,493 | +0.25(+1.16%) |
Nov 15, 2021 | 22.50 | 22.55 | 21.22 | 21.50 | 461,907 | -0.89(-3.97%) |
Nov 12, 2021 | 22.49 | 22.96 | 21.94 | 22.39 | 458,443 | -0.09(-0.40%) |
Nov 11, 2021 | 21.68 | 22.52 | 21.63 | 22.48 | 488,359 | +1.13(+5.29%) |
Nov 10, 2021 | 21.65 | 21.35 | 916,355 | -0.90(-4.04%) | ||
Nov 09, 2021 | 23.35 | 23.46 | 22.10 | 22.25 | 733,604 | -1.06(-4.55%) |
Nov 08, 2021 | 23.05 | 23.73 | 23.00 | 23.31 | 815,615 | +0.31(+1.35%) |
Nov 05, 2021 | 22.60 | 23.07 | 22.32 | 23.00 | 1,069,751 | +0.36(+1.59%) |
Nov 04, 2021 | 22.10 | 23.26 | 21.80 | 22.64 | 1,134,402 | +0.56(+2.54%) |
Nov 03, 2021 | 21.30 | 22.16 | 20.90 | 22.08 | 945,269 | +0.70(+3.27%) |
Nov 02, 2021 | 20.26 | 21.43 | 19.74 | 21.38 | 1,152,539 | +1.14(+5.63%) |
Nov 01, 2021 | 18.90 | 20.29 | 19.27 | 20.24 | 973,539 | +1.50(+8.00%) |
Oct 29, 2021 | 18.18 | 18.93 | 17.91 | 18.74 | 742,879 | +0.63(+3.48%) |
Oct 28, 2021 | 17.45 | 18.18 | 17.23 | 18.11 | 652,523 | +0.73(+4.20%) |
Oct 27, 2021 | 17.85 | 18.06 | 17.35 | 17.38 | 480,330 | -0.52(-2.91%) |
Oct 26, 2021 | 17.83 | 17.90 | 536,992 | +0.04(+0.22%) | ||
Oct 25, 2021 | 17.77 | 17.86 | 443,215 | +0.02(+0.11%) | ||
Oct 22, 2021 | 17.84 | 17.88 | 17.28 | 17.84 | 572,582 | -0.14(-0.78%) |
Oct 21, 2021 | 17.91 | 18.28 | 17.85 | 17.98 | 651,889 | +0.10(+0.56%) |
Oct 20, 2021 | 18.00 | 18.44 | 17.80 | 17.88 | 515,726 | -0.12(-0.67%) |
Oct 19, 2021 | 17.94 | 18.32 | 17.82 | 18.00 | 690,703 | +0.24(+1.35%) |
Oct 18, 2021 | 17.35 | 17.87 | 17.18 | 17.76 | 576,451 | +0.24(+1.37%) |
Oct 15, 2021 | 18.12 | 18.12 | 17.50 | 17.52 | 486,318 | -0.32(-1.79%) |
Oct 14, 2021 | 17.86 | 18.21 | 17.73 | 17.84 | 406,803 | +0.17(+0.96%) |
Oct 13, 2021 | 17.27 | 17.90 | 17.25 | 17.67 | 444,689 | +0.43(+2.49%) |
Oct 12, 2021 | 16.91 | 17.35 | 16.70 | 17.24 | 504,595 | +0.36(+2.13%) |
Oct 11, 2021 | 17.27 | 17.28 | 16.76 | 16.88 | 654,515 | -0.34(-1.97%) |
Oct 08, 2021 | 17.44 | 17.76 | 17.14 | 17.22 | 412,899 | -0.20(-1.15%) |
Oct 07, 2021 | 17.27 | 17.72 | 16.69 | 17.42 | 613,564 | +0.49(+2.89%) |
Oct 06, 2021 | 17.42 | 17.76 | 16.82 | 16.93 | 661,457 | -0.70(-3.97%) |
Oct 05, 2021 | 17.33 | 17.92 | 17.24 | 17.63 | 542,105 | +0.31(+1.79%) |
Oct 04, 2021 | 17.72 | 17.78 | 17.06 | 17.32 | 556,936 | -0.63(-3.51%) |
Oct 01, 2021 | 18.36 | 18.36 | 17.22 | 17.95 | 886,449 | +0.00(+0.00%) |
Sep 30, 2021 | 17.82 | 18.26 | 17.42 | 17.95 | 1,508,944 | +0.13(+0.73%) |
Sep 29, 2021 | 18.45 | 18.67 | 17.67 | 17.82 | 717,809 | -0.59(-3.20%) |
Sep 28, 2021 | 18.66 | 18.82 | 18.33 | 18.41 | 726,109 | -0.82(-4.26%) |
Sep 27, 2021 | 18.62 | 19.81 | 18.51 | 19.23 | 803,567 | +0.51(+2.72%) |
Sep 24, 2021 | 19.16 | 19.36 | 18.48 | 18.72 | 1,167,079 | -0.57(-2.95%) |
Sep 23, 2021 | 18.09 | 19.38 | 17.79 | 19.29 | 1,026,268 | +1.65(+9.35%) |
Sep 22, 2021 | 17.44 | 17.85 | 16.98 | 17.64 | 631,777 | +0.24(+1.38%) |
Sep 21, 2021 | 17.00 | 17.85 | 16.87 | 17.40 | 806,835 | +0.53(+3.14%) |
Sep 20, 2021 | 17.00 | 17.42 | 16.55 | 16.87 | 922,226 | -0.76(-4.31%) |
Sep 17, 2021 | 17.07 | 17.80 | 16.80 | 17.63 | 1,642,122 | +0.66(+3.89%) |
Sep 16, 2021 | 17.09 | 17.27 | 16.66 | 16.97 | 752,396 | -0.10(-0.59%) |
Sep 15, 2021 | 16.84 | 17.36 | 16.71 | 17.07 | 1,053,037 | +0.25(+1.49%) |
Sep 14, 2021 | 18.15 | 18.31 | 16.77 | 16.82 | 1,331,621 | -1.31(-7.23%) |
Sep 13, 2021 | 18.75 | 18.76 | 18.05 | 18.13 | 765,439 | -0.57(-3.05%) |
Sep 10, 2021 | 19.00 | 19.32 | 18.67 | 18.70 | 591,626 | -0.21(-1.11%) |
Sep 09, 2021 | 18.60 | 19.62 | 18.46 | 18.91 | 768,176 | +0.28(+1.50%) |
Sep 08, 2021 | 19.11 | 19.15 | 18.30 | 18.63 | 690,288 | -0.51(-2.66%) |
Sep 07, 2021 | 19.47 | 20.29 | 19.02 | 19.14 | 845,888 | -0.34(-1.75%) |
Sep 03, 2021 | 19.87 | 20.07 | 19.11 | 19.48 | 750,764 | -0.49(-2.45%) |
Sep 02, 2021 | 20.25 | 20.65 | 19.66 | 19.97 | 684,246 | -0.25(-1.24%) |