Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.46 | 20.65 | 20.46 | 20.42 | 2,639,042 | -0.10(-0.47%) |
Nov 29, 2021 | 20.86 | 20.86 | 20.51 | 20.52 | 1,587,085 | -0.36(-1.73%) |
Nov 26, 2021 | 20.73 | 20.94 | 20.51 | 20.88 | 1,185,835 | -0.06(-0.31%) |
Nov 24, 2021 | 20.73 | 20.96 | 20.69 | 20.94 | 827,033 | +0.20(+0.97%) |
Nov 23, 2021 | 20.62 | 20.90 | 20.56 | 20.74 | 1,261,322 | +0.13(+0.62%) |
Nov 22, 2021 | 20.89 | 20.94 | 20.58 | 20.61 | 1,450,632 | -0.30(-1.42%) |
Nov 19, 2021 | 20.47 | 20.94 | 20.45 | 20.91 | 1,583,494 | +0.42(+2.04%) |
Nov 18, 2021 | 20.75 | 20.53 | 20.43 | 20.49 | 1,173,254 | -0.27(-1.31%) |
Nov 17, 2021 | 20.86 | 20.86 | 20.62 | 20.77 | 996,258 | -0.10(-0.46%) |
Nov 16, 2021 | 20.91 | 21.00 | 20.77 | 20.86 | 822,189 | -0.06(-0.27%) |
Nov 15, 2021 | 20.90 | 21.00 | 20.81 | 20.92 | 699,335 | +0.05(+0.23%) |
Nov 12, 2021 | 20.95 | 20.98 | 20.84 | 20.87 | 592,738 | -0.03(-0.15%) |
Nov 11, 2021 | 20.75 | 20.93 | 20.58 | 20.90 | 764,415 | +0.10(+0.46%) |
Nov 10, 2021 | 20.80 | 20.81 | 2,029,328 | +0.02(+0.12%) | ||
Nov 09, 2021 | 21.02 | 21.06 | 20.77 | 20.78 | 1,314,405 | -0.20(-0.96%) |
Nov 08, 2021 | 20.94 | 21.01 | 20.87 | 20.98 | 786,322 | +0.01(+0.04%) |
Nov 05, 2021 | 20.94 | 21.09 | 20.86 | 20.98 | 920,947 | +0.17(+0.81%) |
Nov 04, 2021 | 20.86 | 20.99 | 20.79 | 20.81 | 1,204,862 | -0.04(-0.19%) |
Nov 03, 2021 | 20.81 | 20.95 | 20.77 | 20.85 | 1,844,777 | +0.06(+0.31%) |
Nov 02, 2021 | 20.94 | 21.06 | 20.75 | 20.78 | 1,855,012 | -0.11(-0.54%) |
Nov 01, 2021 | 20.76 | 21.00 | 20.89 | 20.90 | 1,172,932 | +0.09(+0.42%) |
Oct 29, 2021 | 21.04 | 21.09 | 20.81 | 20.81 | 2,059,716 | -0.26(-1.22%) |
Oct 28, 2021 | 20.75 | 21.10 | 20.59 | 21.06 | 1,424,824 | +0.15(+0.73%) |
Oct 27, 2021 | 21.02 | 21.09 | 20.86 | 20.91 | 876,670 | -0.09(-0.42%) |
Oct 26, 2021 | 21.22 | 20.99 | 21.00 | 915,039 | -0.24(-1.13%) | |
Oct 25, 2021 | 21.35 | 21.35 | 21.17 | 21.24 | 686,560 | -0.14(-0.68%) |
Oct 22, 2021 | 21.59 | 21.63 | 21.36 | 21.38 | 742,984 | -0.20(-0.93%) |
Oct 21, 2021 | 21.67 | 21.71 | 21.54 | 21.59 | 653,450 | -0.07(-0.33%) |
Oct 20, 2021 | 21.59 | 21.67 | 21.52 | 21.66 | 556,367 | +0.10(+0.45%) |
Oct 19, 2021 | 21.59 | 21.67 | 21.45 | 21.56 | 742,326 | +0.06(+0.26%) |
Oct 18, 2021 | 21.64 | 21.79 | 21.47 | 21.50 | 777,568 | -0.19(-0.89%) |
Oct 15, 2021 | 21.75 | 21.78 | 21.56 | 21.70 | 777,455 | +0.02(+0.11%) |
Oct 14, 2021 | 21.66 | 21.75 | 21.50 | 21.67 | 821,384 | +0.08(+0.37%) |
Oct 13, 2021 | 21.45 | 21.59 | 21.34 | 21.59 | 745,405 | +0.13(+0.60%) |
Oct 12, 2021 | 21.29 | 21.52 | 21.22 | 21.46 | 775,336 | +0.16(+0.75%) |
Oct 11, 2021 | 21.23 | 21.42 | 21.11 | 21.30 | 633,783 | +0.07(+0.34%) |
Oct 08, 2021 | 21.32 | 21.38 | 21.19 | 21.23 | 583,421 | -0.06(-0.30%) |
Oct 07, 2021 | 21.21 | 21.43 | 21.14 | 21.30 | 1,547,632 | +0.14(+0.64%) |
Oct 06, 2021 | 20.77 | 21.17 | 20.69 | 21.16 | 2,272,120 | +0.34(+1.66%) |
Oct 05, 2021 | 20.87 | 20.97 | 20.80 | 20.81 | 1,513,347 | -0.05(-0.23%) |
Oct 04, 2021 | 20.66 | 20.98 | 20.66 | 20.86 | 1,673,302 | -0.06(-0.31%) |
Oct 01, 2021 | 20.92 | 21.14 | 20.75 | 20.93 | 1,068,368 | +0.08(+0.38%) |
Sep 30, 2021 | 20.99 | 20.99 | 20.62 | 20.85 | 1,903,285 | -0.06(-0.27%) |
Sep 29, 2021 | 20.96 | 21.14 | 20.89 | 20.90 | 1,162,358 | -0.05(-0.23%) |
Sep 28, 2021 | 20.88 | 21.08 | 20.80 | 20.95 | 1,707,529 | +0.06(+0.31%) |
Sep 27, 2021 | 20.55 | 21.01 | 20.51 | 20.89 | 1,973,806 | +0.37(+1.80%) |
Sep 24, 2021 | 20.53 | 20.66 | 20.44 | 20.52 | 2,282,188 | -0.04(-0.20%) |
Sep 23, 2021 | 20.77 | 20.90 | 20.53 | 20.56 | 1,379,242 | -0.21(-1.00%) |
Sep 22, 2021 | 20.95 | 21.08 | 20.77 | 20.77 | 2,249,444 | -0.10(-0.46%) |
Sep 21, 2021 | 20.86 | 20.97 | 20.73 | 20.86 | 1,616,666 | +0.05(+0.23%) |
Sep 20, 2021 | 20.57 | 20.84 | 20.41 | 20.81 | 1,784,690 | +0.21(+1.01%) |
Sep 17, 2021 | 20.58 | 20.67 | 20.38 | 20.61 | 4,603,565 | +0.06(+0.27%) |
Sep 16, 2021 | 20.86 | 20.86 | 20.54 | 20.55 | 2,168,273 | -0.31(-1.50%) |
Sep 15, 2021 | 21.02 | 21.06 | 20.84 | 20.86 | 2,101,764 | -0.13(-0.61%) |
Sep 14, 2021 | 20.83 | 21.01 | 20.75 | 20.99 | 1,594,378 | +0.18(+0.85%) |
Sep 13, 2021 | 20.85 | 20.99 | 20.74 | 20.81 | 1,808,438 | +0.08(+0.39%) |
Sep 10, 2021 | 21.10 | 21.11 | 20.71 | 20.73 | 1,890,425 | -0.38(-1.79%) |
Sep 09, 2021 | 21.24 | 21.32 | 21.10 | 21.11 | 1,733,689 | -0.15(-0.72%) |
Sep 08, 2021 | 20.95 | 21.29 | 20.94 | 21.26 | 1,579,465 | +0.25(+1.18%) |
Sep 07, 2021 | 21.26 | 21.30 | 20.97 | 21.02 | 1,757,378 | -0.23(-1.10%) |
Sep 03, 2021 | 21.26 | 21.33 | 20.84 | 21.25 | 1,408,909 | -0.14(-0.64%) |
Sep 02, 2021 | 21.47 | 21.50 | 21.34 | 21.38 | 1,571,233 | -0.09(-0.41%) |