Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.25 | 18.54 | 17.13 | 17.20 | 67,085,560 | +0.03(+0.16%) |
Nov 29, 2021 | 18.58 | 18.69 | 17.17 | 17.17 | 22,798,396 | -1.04(-5.69%) |
Nov 26, 2021 | 17.88 | 18.32 | 17.80 | 18.21 | 13,253,069 | -0.12(-0.65%) |
Nov 24, 2021 | 17.45 | 18.58 | 17.35 | 18.33 | 28,778,552 | +0.52(+2.92%) |
Nov 23, 2021 | 18.53 | 18.66 | 17.38 | 17.81 | 31,255,590 | -0.94(-5.01%) |
Nov 22, 2021 | 20.52 | 20.60 | 18.32 | 18.75 | 39,674,616 | -1.62(-7.95%) |
Nov 19, 2021 | 20.11 | 21.10 | 19.94 | 20.37 | 25,321,176 | -0.20(-0.97%) |
Nov 18, 2021 | 21.20 | 20.89 | 20.52 | 20.57 | 25,311,448 | -0.55(-2.60%) |
Nov 17, 2021 | 21.85 | 22.04 | 21.02 | 21.12 | 18,931,762 | -0.55(-2.54%) |
Nov 16, 2021 | 22.60 | 22.63 | 21.42 | 21.67 | 41,121,028 | -1.25(-5.45%) |
Nov 15, 2021 | 22.98 | 24.12 | 22.75 | 22.92 | 29,902,560 | +0.16(+0.70%) |
Nov 12, 2021 | 23.17 | 23.60 | 22.17 | 22.76 | 29,275,472 | -0.21(-0.91%) |
Nov 11, 2021 | 23.99 | 24.65 | 22.60 | 22.97 | 72,494,416 | +1.89(+8.97%) |
Nov 10, 2021 | 21.14 | 21.08 | 45,385,672 | -1.06(-4.79%) | ||
Nov 09, 2021 | 23.14 | 23.25 | 21.61 | 22.14 | 24,495,588 | -0.60(-2.64%) |
Nov 08, 2021 | 22.63 | 23.07 | 22.45 | 22.74 | 16,856,696 | +0.17(+0.75%) |
Nov 05, 2021 | 22.89 | 23.22 | 22.24 | 22.57 | 19,731,592 | -0.72(-3.09%) |
Nov 04, 2021 | 23.18 | 23.55 | 22.83 | 23.29 | 18,438,888 | +0.33(+1.44%) |
Nov 03, 2021 | 22.67 | 23.63 | 22.44 | 22.96 | 26,444,082 | +0.28(+1.23%) |
Nov 02, 2021 | 22.67 | 22.93 | 21.60 | 22.68 | 35,461,296 | +0.06(+0.27%) |
Nov 01, 2021 | 20.53 | 22.81 | 21.43 | 22.62 | 52,731,624 | +2.53(+12.59%) |
Oct 29, 2021 | 19.80 | 20.16 | 19.69 | 20.09 | 11,537,994 | +0.18(+0.90%) |
Oct 28, 2021 | 19.56 | 20.20 | 19.48 | 19.91 | 15,057,840 | +0.66(+3.43%) |
Oct 27, 2021 | 20.00 | 20.48 | 19.14 | 19.25 | 17,493,250 | -0.71(-3.56%) |
Oct 26, 2021 | 20.95 | 19.96 | 26,701,220 | -0.73(-3.53%) | ||
Oct 25, 2021 | 20.62 | 21.08 | 20.10 | 20.69 | 15,023,238 | +0.11(+0.53%) |
Oct 22, 2021 | 20.86 | 21.06 | 20.20 | 20.58 | 19,104,512 | -0.41(-1.95%) |
Oct 21, 2021 | 20.89 | 21.77 | 20.77 | 20.99 | 24,694,564 | -0.06(-0.29%) |
Oct 20, 2021 | 20.36 | 21.19 | 19.87 | 21.05 | 25,723,052 | +0.83(+4.10%) |
Oct 19, 2021 | 21.04 | 21.08 | 20.18 | 20.22 | 26,242,772 | -0.63(-3.02%) |
Oct 18, 2021 | 19.18 | 21.00 | 19.12 | 20.85 | 48,457,752 | +1.47(+7.59%) |
Oct 15, 2021 | 19.56 | 19.86 | 19.32 | 19.38 | 22,397,496 | -0.24(-1.22%) |
Oct 14, 2021 | 19.80 | 19.80 | 18.95 | 19.62 | 33,859,432 | +0.70(+3.70%) |
Oct 13, 2021 | 19.00 | 19.31 | 18.49 | 18.92 | 31,216,508 | -0.05(-0.26%) |
Oct 12, 2021 | 18.17 | 19.02 | 17.84 | 18.97 | 47,205,824 | +0.58(+3.15%) |
Oct 11, 2021 | 16.90 | 18.51 | 16.83 | 18.39 | 69,546,456 | +2.18(+13.45%) |
Oct 08, 2021 | 16.53 | 16.65 | 16.17 | 16.21 | 11,054,408 | -0.19(-1.16%) |
Oct 07, 2021 | 16.94 | 17.00 | 16.34 | 16.40 | 15,232,383 | -0.22(-1.32%) |
Oct 06, 2021 | 16.00 | 16.64 | 15.92 | 16.62 | 11,876,233 | +0.37(+2.28%) |
Oct 05, 2021 | 16.15 | 16.76 | 16.08 | 16.25 | 13,912,568 | +0.16(+0.99%) |
Oct 04, 2021 | 16.29 | 16.68 | 15.88 | 16.09 | 21,804,860 | -0.36(-2.19%) |
Oct 01, 2021 | 15.88 | 16.49 | 15.75 | 16.45 | 18,850,316 | +0.57(+3.59%) |
Sep 30, 2021 | 15.90 | 16.06 | 15.30 | 15.88 | 38,756,904 | -0.13(-0.81%) |
Sep 29, 2021 | 16.35 | 17.17 | 16.01 | 16.01 | 38,253,488 | -1.03(-6.04%) |
Sep 28, 2021 | 17.40 | 17.67 | 16.80 | 17.04 | 25,536,074 | -0.66(-3.73%) |
Sep 27, 2021 | 17.66 | 18.08 | 16.85 | 17.70 | 35,474,624 | +0.09(+0.51%) |
Sep 24, 2021 | 16.86 | 17.79 | 16.62 | 17.61 | 22,923,004 | +0.47(+2.74%) |
Sep 23, 2021 | 17.20 | 17.35 | 16.67 | 17.14 | 29,348,732 | +0.30(+1.78%) |
Sep 22, 2021 | 15.86 | 17.09 | 15.61 | 16.84 | 55,309,104 | +1.67(+11.01%) |
Sep 21, 2021 | 14.62 | 15.28 | 14.56 | 15.17 | 23,586,228 | +0.58(+3.98%) |
Sep 20, 2021 | 14.58 | 14.84 | 14.43 | 14.59 | 27,911,852 | -0.50(-3.31%) |
Sep 17, 2021 | 15.52 | 15.58 | 15.06 | 15.09 | 55,126,332 | -0.41(-2.65%) |
Sep 16, 2021 | 15.47 | 15.66 | 15.23 | 15.50 | 24,104,708 | +0.05(+0.32%) |
Sep 15, 2021 | 14.84 | 15.50 | 14.63 | 15.45 | 34,816,536 | +0.95(+6.55%) |
Sep 14, 2021 | 15.02 | 15.33 | 14.38 | 14.50 | 24,451,172 | -0.51(-3.40%) |
Sep 13, 2021 | 15.33 | 15.39 | 14.67 | 15.01 | 20,241,820 | -0.28(-1.83%) |
Sep 10, 2021 | 15.77 | 15.77 | 15.23 | 15.29 | 17,029,536 | -0.40(-2.55%) |
Sep 09, 2021 | 15.31 | 15.84 | 15.26 | 15.69 | 18,384,352 | +0.22(+1.42%) |
Sep 08, 2021 | 15.81 | 16.01 | 15.13 | 15.47 | 15,599,161 | -0.37(-2.34%) |
Sep 07, 2021 | 15.50 | 16.13 | 15.48 | 15.84 | 21,641,232 | +0.68(+4.49%) |
Sep 03, 2021 | 15.02 | 15.53 | 14.92 | 15.16 | 18,898,052 | +0.10(+0.66%) |
Sep 02, 2021 | 14.60 | 15.20 | 14.40 | 15.06 | 19,555,452 | +0.49(+3.36%) |