Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.17 | 21.29 | 19.68 | 19.98 | 4,513,521 | -0.24(-1.17%) |
Nov 29, 2021 | 21.80 | 21.81 | 20.19 | 20.22 | 1,765,157 | -1.20(-5.60%) |
Nov 26, 2021 | 20.95 | 21.44 | 20.55 | 21.42 | 1,179,867 | -0.38(-1.75%) |
Nov 24, 2021 | 21.64 | 21.98 | 21.50 | 21.80 | 1,253,237 | -0.09(-0.41%) |
Nov 23, 2021 | 21.78 | 22.10 | 21.53 | 21.89 | 1,063,889 | +0.17(+0.79%) |
Nov 22, 2021 | 21.27 | 22.06 | 21.12 | 21.72 | 1,465,558 | +0.60(+2.84%) |
Nov 19, 2021 | 20.99 | 21.21 | 20.86 | 21.12 | 1,752,218 | -0.23(-1.06%) |
Nov 18, 2021 | 21.81 | 21.35 | 21.11 | 21.34 | 1,109,256 | -0.45(-2.04%) |
Nov 17, 2021 | 21.80 | 22.06 | 21.51 | 21.79 | 905,066 | -0.05(-0.21%) |
Nov 16, 2021 | 22.08 | 22.13 | 21.73 | 21.84 | 952,615 | -0.35(-1.60%) |
Nov 15, 2021 | 22.44 | 22.67 | 22.13 | 22.19 | 1,607,406 | -0.27(-1.21%) |
Nov 12, 2021 | 22.64 | 22.68 | 22.19 | 22.46 | 676,918 | +0.05(+0.20%) |
Nov 11, 2021 | 22.15 | 22.72 | 21.94 | 22.42 | 882,366 | +0.52(+2.40%) |
Nov 10, 2021 | 21.86 | 21.89 | 1,229,532 | +0.06(+0.29%) | ||
Nov 09, 2021 | 22.26 | 22.26 | 21.22 | 21.83 | 2,093,190 | -0.68(-3.02%) |
Nov 08, 2021 | 23.08 | 23.28 | 22.30 | 22.51 | 1,895,101 | -0.43(-1.85%) |
Nov 05, 2021 | 22.63 | 23.17 | 22.52 | 22.93 | 1,497,558 | +0.67(+3.01%) |
Nov 04, 2021 | 22.41 | 22.63 | 21.77 | 22.26 | 1,186,600 | -0.04(-0.16%) |
Nov 03, 2021 | 21.74 | 22.47 | 21.68 | 22.30 | 1,135,904 | +0.46(+2.11%) |
Nov 02, 2021 | 21.96 | 22.10 | 21.46 | 21.84 | 1,136,896 | -0.19(-0.86%) |
Nov 01, 2021 | 21.31 | 22.17 | 21.55 | 22.03 | 1,392,394 | +0.92(+4.37%) |
Oct 29, 2021 | 21.25 | 21.45 | 20.75 | 21.11 | 2,000,554 | -0.12(-0.55%) |
Oct 28, 2021 | 22.34 | 22.63 | 20.76 | 21.22 | 3,346,157 | -0.86(-3.89%) |
Oct 27, 2021 | 23.06 | 23.06 | 21.98 | 22.08 | 2,233,435 | -1.26(-5.39%) |
Oct 26, 2021 | 23.79 | 23.34 | 858,689 | -0.41(-1.72%) | ||
Oct 25, 2021 | 23.64 | 23.83 | 23.45 | 23.75 | 1,194,639 | +0.35(+1.51%) |
Oct 22, 2021 | 23.38 | 23.55 | 23.18 | 23.39 | 1,552,810 | +0.23(+0.98%) |
Oct 21, 2021 | 23.22 | 23.34 | 23.01 | 23.17 | 856,275 | -0.11(-0.47%) |
Oct 20, 2021 | 22.97 | 23.43 | 22.94 | 23.28 | 703,859 | +0.14(+0.59%) |
Oct 19, 2021 | 23.20 | 23.32 | 22.85 | 23.14 | 633,182 | +0.08(+0.35%) |
Oct 18, 2021 | 22.90 | 23.21 | 22.73 | 23.06 | 1,009,746 | +0.15(+0.67%) |
Oct 15, 2021 | 23.21 | 23.36 | 22.91 | 22.91 | 1,256,683 | +0.10(+0.44%) |
Oct 14, 2021 | 23.05 | 23.70 | 22.65 | 22.81 | 1,983,409 | +0.61(+2.73%) |
Oct 13, 2021 | 22.51 | 22.52 | 21.69 | 22.20 | 1,182,501 | -0.20(-0.89%) |
Oct 12, 2021 | 22.61 | 22.63 | 22.06 | 22.40 | 1,098,002 | -0.13(-0.56%) |
Oct 11, 2021 | 22.34 | 23.52 | 22.26 | 22.53 | 2,100,469 | +0.18(+0.81%) |
Oct 08, 2021 | 22.37 | 22.59 | 22.13 | 22.34 | 1,019,515 | +0.09(+0.41%) |
Oct 07, 2021 | 22.63 | 22.80 | 22.22 | 22.25 | 1,130,207 | -0.14(-0.61%) |
Oct 06, 2021 | 22.22 | 22.61 | 22.03 | 22.39 | 1,555,005 | -0.18(-0.80%) |
Oct 05, 2021 | 22.45 | 23.01 | 22.19 | 22.57 | 2,149,742 | +0.34(+1.55%) |
Oct 04, 2021 | 22.62 | 22.63 | 22.09 | 22.23 | 1,216,089 | -0.30(-1.33%) |
Oct 01, 2021 | 22.48 | 22.78 | 22.21 | 22.53 | 1,364,805 | +0.22(+0.97%) |
Sep 30, 2021 | 22.15 | 22.50 | 21.95 | 22.31 | 1,244,737 | +0.31(+1.40%) |
Sep 29, 2021 | 22.54 | 22.63 | 21.97 | 22.00 | 1,464,926 | -0.53(-2.37%) |
Sep 28, 2021 | 22.58 | 23.14 | 22.44 | 22.53 | 1,658,803 | -0.12(-0.52%) |
Sep 27, 2021 | 22.18 | 22.95 | 22.00 | 22.65 | 2,247,502 | +0.51(+2.29%) |
Sep 24, 2021 | 21.96 | 22.53 | 21.86 | 22.15 | 1,131,247 | +0.01(+0.04%) |
Sep 23, 2021 | 21.80 | 22.43 | 21.80 | 22.14 | 2,312,931 | +0.62(+2.86%) |
Sep 22, 2021 | 21.38 | 21.92 | 21.10 | 21.52 | 2,418,629 | +0.52(+2.50%) |
Sep 21, 2021 | 21.48 | 21.49 | 20.64 | 21.00 | 1,825,693 | -0.17(-0.81%) |
Sep 20, 2021 | 21.22 | 21.63 | 20.51 | 21.17 | 4,757,033 | -1.02(-4.61%) |
Sep 17, 2021 | 22.11 | 22.33 | 21.57 | 22.19 | 3,576,415 | +0.05(+0.25%) |
Sep 16, 2021 | 22.63 | 22.70 | 21.55 | 22.14 | 2,055,848 | -0.56(-2.47%) |
Sep 15, 2021 | 21.77 | 22.71 | 21.64 | 22.70 | 4,166,187 | +1.05(+4.85%) |
Sep 14, 2021 | 20.80 | 21.72 | 20.71 | 21.65 | 6,596,141 | +1.00(+4.87%) |
Sep 13, 2021 | 18.94 | 23.06 | 18.63 | 20.64 | 25,884,984 | +2.05(+11.05%) |
Sep 10, 2021 | 18.87 | 19.05 | 18.53 | 18.59 | 1,471,042 | +0.04(+0.20%) |
Sep 09, 2021 | 18.14 | 18.80 | 17.96 | 18.55 | 1,420,437 | +0.34(+1.89%) |
Sep 08, 2021 | 18.79 | 18.79 | 18.20 | 18.21 | 1,270,272 | -0.66(-3.50%) |
Sep 07, 2021 | 18.30 | 18.89 | 18.06 | 18.87 | 1,179,298 | +0.48(+2.61%) |
Sep 03, 2021 | 18.56 | 18.63 | 18.05 | 18.39 | 789,719 | -0.23(-1.22%) |
Sep 02, 2021 | 18.82 | 19.07 | 18.55 | 18.62 | 1,138,022 | -0.31(-1.63%) |