Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.78 | 21.80 | 21.61 | 21.65 | 911,295 | -0.09(-0.43%) |
Nov 29, 2021 | 21.70 | 21.78 | 21.70 | 21.75 | 790,955 | +0.08(+0.36%) |
Nov 26, 2021 | 21.75 | 21.75 | 21.58 | 21.67 | 946,833 | -0.15(-0.67%) |
Nov 24, 2021 | 21.75 | 21.81 | 21.71 | 21.81 | 446,645 | +0.05(+0.24%) |
Nov 23, 2021 | 21.80 | 21.80 | 21.75 | 21.76 | 844,692 | -0.05(-0.24%) |
Nov 22, 2021 | 21.87 | 21.93 | 21.80 | 21.81 | 1,325,091 | -0.09(-0.43%) |
Nov 19, 2021 | 21.95 | 21.95 | 21.84 | 21.91 | 6,912,875 | +0.00(+0.00%) |
Nov 18, 2021 | 21.91 | 21.91 | 21.87 | 21.91 | 630,265 | +0.00(+0.00%) |
Nov 17, 2021 | 21.94 | 21.95 | 21.88 | 21.91 | 654,439 | -0.02(-0.08%) |
Nov 16, 2021 | 21.92 | 22.00 | 21.91 | 21.93 | 1,327,212 | +0.00(+0.00%) |
Nov 15, 2021 | 22.04 | 22.05 | 21.91 | 21.93 | 822,953 | -0.07(-0.31%) |
Nov 12, 2021 | 22.05 | 22.05 | 21.98 | 21.99 | 630,342 | +0.01(+0.04%) |
Nov 11, 2021 | 22.06 | 22.08 | 21.97 | 21.99 | 792,562 | -0.03(-0.16%) |
Nov 10, 2021 | 22.23 | 22.02 | 997,069 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.29 | 22.29 | 22.21 | 22.23 | 553,968 | -0.03(-0.12%) |
Nov 08, 2021 | 22.32 | 22.33 | 22.24 | 22.25 | 647,959 | -0.04(-0.19%) |
Nov 05, 2021 | 22.31 | 22.32 | 22.26 | 22.29 | 580,247 | +0.02(+0.08%) |
Nov 04, 2021 | 22.24 | 22.30 | 22.24 | 22.28 | 690,747 | +0.04(+0.19%) |
Nov 03, 2021 | 22.26 | 22.27 | 22.21 | 22.23 | 802,790 | +0.01(+0.03%) |
Nov 02, 2021 | 22.25 | 22.25 | 22.18 | 22.23 | 875,857 | +0.00(+0.00%) |
Nov 01, 2021 | 22.19 | 22.23 | 22.15 | 22.23 | 766,321 | +0.05(+0.23%) |
Oct 29, 2021 | 22.13 | 22.20 | 22.10 | 22.17 | 678,479 | +0.04(+0.19%) |
Oct 28, 2021 | 22.17 | 22.17 | 22.11 | 22.13 | 593,572 | -0.01(-0.04%) |
Oct 27, 2021 | 22.17 | 22.17 | 22.08 | 22.14 | 995,176 | +0.03(+0.12%) |
Oct 26, 2021 | 22.11 | 22.11 | 693,620 | +0.03(+0.12%) | ||
Oct 25, 2021 | 22.09 | 22.11 | 22.06 | 22.09 | 696,142 | +0.03(+0.16%) |
Oct 22, 2021 | 22.11 | 22.13 | 22.04 | 22.06 | 630,747 | -0.05(-0.23%) |
Oct 21, 2021 | 22.11 | 22.12 | 22.06 | 22.11 | 618,269 | -0.01(-0.04%) |
Oct 20, 2021 | 22.03 | 22.11 | 22.00 | 22.11 | 713,064 | +0.13(+0.58%) |
Oct 19, 2021 | 22.00 | 22.06 | 21.96 | 21.99 | 619,693 | -0.02(-0.08%) |
Oct 18, 2021 | 21.97 | 22.02 | 21.94 | 22.00 | 539,221 | -0.02(-0.08%) |
Oct 15, 2021 | 22.12 | 22.12 | 22.00 | 22.02 | 562,749 | -0.08(-0.35%) |
Oct 14, 2021 | 22.03 | 22.10 | 21.98 | 22.10 | 751,887 | +0.15(+0.70%) |
Oct 13, 2021 | 21.88 | 21.98 | 21.85 | 21.94 | 666,663 | +0.11(+0.51%) |
Oct 12, 2021 | 21.70 | 21.84 | 21.69 | 21.83 | 592,906 | +0.16(+0.75%) |
Oct 11, 2021 | 21.76 | 21.76 | 21.67 | 21.67 | 544,312 | -0.08(-0.35%) |
Oct 08, 2021 | 21.71 | 21.76 | 21.67 | 21.75 | 667,534 | +0.00(+0.00%) |
Oct 07, 2021 | 21.79 | 21.79 | 21.71 | 21.75 | 826,308 | -0.01(-0.04%) |
Oct 06, 2021 | 21.67 | 21.76 | 21.58 | 21.76 | 1,060,448 | +0.09(+0.43%) |
Oct 05, 2021 | 21.77 | 21.77 | 21.65 | 21.66 | 764,997 | -0.05(-0.24%) |
Oct 04, 2021 | 21.87 | 21.87 | 21.71 | 21.71 | 979,974 | -0.18(-0.82%) |
Oct 01, 2021 | 21.90 | 21.93 | 21.85 | 21.89 | 611,225 | -0.01(-0.04%) |
Sep 30, 2021 | 21.91 | 21.95 | 21.81 | 21.90 | 759,928 | -0.03(-0.15%) |
Sep 29, 2021 | 21.80 | 21.94 | 21.78 | 21.94 | 866,959 | +0.19(+0.86%) |
Sep 28, 2021 | 21.89 | 21.92 | 21.71 | 21.75 | 1,492,217 | -0.20(-0.93%) |
Sep 27, 2021 | 22.04 | 22.04 | 21.94 | 21.95 | 1,276,349 | -0.05(-0.23%) |
Sep 24, 2021 | 22.11 | 22.12 | 22.00 | 22.00 | 666,617 | -0.10(-0.46%) |
Sep 23, 2021 | 22.17 | 22.24 | 22.07 | 22.11 | 656,632 | -0.06(-0.27%) |
Sep 22, 2021 | 22.12 | 22.17 | 22.07 | 22.17 | 559,885 | +0.11(+0.50%) |
Sep 21, 2021 | 22.07 | 22.10 | 22.02 | 22.05 | 587,654 | +0.03(+0.15%) |
Sep 20, 2021 | 22.11 | 22.11 | 21.99 | 22.02 | 854,596 | -0.15(-0.69%) |
Sep 17, 2021 | 22.22 | 22.23 | 22.15 | 22.17 | 477,019 | -0.03(-0.15%) |
Sep 16, 2021 | 22.17 | 22.21 | 22.10 | 22.21 | 546,940 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.17 | 22.06 | 22.16 | 683,705 | +0.05(+0.23%) |
Sep 14, 2021 | 22.13 | 22.15 | 22.05 | 22.11 | 2,062,314 | +0.05(+0.23%) |
Sep 13, 2021 | 22.19 | 22.20 | 22.05 | 22.05 | 1,436,407 | -0.09(-0.38%) |
Sep 10, 2021 | 22.21 | 22.22 | 22.12 | 22.14 | 514,473 | -0.02(-0.08%) |
Sep 09, 2021 | 22.25 | 22.26 | 22.25 | 22.16 | 868,926 | +0.03(+0.15%) |
Sep 08, 2021 | 22.11 | 22.13 | 22.07 | 22.12 | 936,178 | +0.02(+0.08%) |
Sep 07, 2021 | 22.21 | 22.22 | 22.08 | 22.11 | 753,992 | -0.08(-0.35%) |
Sep 03, 2021 | 22.28 | 22.28 | 22.21 | 22.18 | 653,495 | -0.01(-0.06%) |
Sep 02, 2021 | 22.18 | 22.20 | 22.11 | 22.20 | 483,252 | +0.08(+0.34%) |