Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.64 | 22.77 | 21.75 | 22.01 | 2,075,348 | -0.81(-3.54%) |
Nov 29, 2021 | 23.40 | 23.57 | 22.62 | 22.82 | 1,568,276 | -0.31(-1.33%) |
Nov 26, 2021 | 23.00 | 23.30 | 22.32 | 23.13 | 1,381,468 | -0.51(-2.15%) |
Nov 24, 2021 | 23.71 | 23.97 | 23.47 | 23.63 | 686,688 | -0.20(-0.84%) |
Nov 23, 2021 | 23.82 | 24.02 | 23.48 | 23.84 | 1,136,366 | -0.09(-0.36%) |
Nov 22, 2021 | 24.07 | 24.60 | 23.87 | 23.92 | 1,789,808 | -0.07(-0.28%) |
Nov 19, 2021 | 23.93 | 24.10 | 23.51 | 23.99 | 2,102,715 | +0.46(+1.96%) |
Nov 18, 2021 | 23.96 | 23.66 | 23.49 | 23.53 | 1,560,161 | -0.39(-1.64%) |
Nov 17, 2021 | 24.21 | 24.33 | 23.76 | 23.92 | 1,680,412 | -0.37(-1.54%) |
Nov 16, 2021 | 24.61 | 24.67 | 24.22 | 24.30 | 979,034 | -0.28(-1.13%) |
Nov 15, 2021 | 24.85 | 24.86 | 24.34 | 24.57 | 835,358 | -0.16(-0.66%) |
Nov 12, 2021 | 24.30 | 24.98 | 24.30 | 24.74 | 1,369,037 | +0.48(+1.98%) |
Nov 11, 2021 | 24.10 | 24.53 | 24.10 | 24.26 | 913,380 | +0.16(+0.68%) |
Nov 10, 2021 | 24.07 | 24.09 | 1,228,522 | -0.06(-0.24%) | ||
Nov 09, 2021 | 23.65 | 24.33 | 23.62 | 24.15 | 1,235,654 | +0.45(+1.90%) |
Nov 08, 2021 | 25.03 | 25.03 | 23.65 | 23.70 | 1,863,955 | -1.27(-5.07%) |
Nov 05, 2021 | 25.32 | 25.82 | 24.90 | 24.97 | 2,960,082 | -0.18(-0.72%) |
Nov 04, 2021 | 24.65 | 25.34 | 24.24 | 25.15 | 4,314,807 | +0.82(+3.35%) |
Nov 03, 2021 | 23.40 | 24.54 | 23.40 | 24.33 | 3,207,985 | +0.89(+3.81%) |
Nov 02, 2021 | 22.40 | 23.47 | 22.33 | 23.44 | 3,591,655 | +1.56(+7.15%) |
Nov 01, 2021 | 21.98 | 21.69 | 21.61 | 21.88 | 1,439,328 | +0.10(+0.44%) |
Oct 29, 2021 | 21.57 | 22.04 | 21.40 | 21.78 | 3,120,596 | +0.02(+0.09%) |
Oct 28, 2021 | 21.46 | 21.84 | 20.84 | 21.76 | 2,866,046 | +0.54(+2.53%) |
Oct 27, 2021 | 21.68 | 21.68 | 21.16 | 21.23 | 1,222,772 | -0.45(-2.08%) |
Oct 26, 2021 | 21.69 | 21.68 | 1,535,669 | +0.00(+0.00%) | ||
Oct 25, 2021 | 22.01 | 22.11 | 21.59 | 21.68 | 941,784 | -0.25(-1.14%) |
Oct 22, 2021 | 21.55 | 22.12 | 21.50 | 21.93 | 1,147,152 | +0.33(+1.51%) |
Oct 21, 2021 | 21.48 | 21.60 | 21.24 | 21.60 | 1,065,310 | +0.04(+0.18%) |
Oct 20, 2021 | 21.49 | 21.72 | 21.42 | 21.56 | 1,297,969 | +0.05(+0.22%) |
Oct 19, 2021 | 21.93 | 21.93 | 21.47 | 21.51 | 825,507 | -0.29(-1.32%) |
Oct 18, 2021 | 21.50 | 21.88 | 21.43 | 21.80 | 1,230,965 | +0.12(+0.58%) |
Oct 15, 2021 | 21.96 | 21.97 | 21.67 | 21.68 | 1,146,288 | +0.09(+0.40%) |
Oct 14, 2021 | 21.45 | 21.67 | 21.24 | 21.59 | 1,745,588 | +0.40(+1.90%) |
Oct 13, 2021 | 21.74 | 21.82 | 21.02 | 21.19 | 2,051,565 | -0.36(-1.69%) |
Oct 12, 2021 | 21.84 | 21.99 | 21.52 | 21.55 | 947,902 | -0.31(-1.40%) |
Oct 11, 2021 | 22.21 | 22.52 | 21.83 | 21.86 | 1,157,537 | -0.12(-0.57%) |
Oct 08, 2021 | 22.15 | 22.29 | 21.84 | 21.98 | 1,038,474 | -0.10(-0.43%) |
Oct 07, 2021 | 22.17 | 22.45 | 21.99 | 22.08 | 1,378,147 | +0.19(+0.88%) |
Oct 06, 2021 | 21.85 | 22.08 | 21.42 | 21.89 | 1,503,784 | -0.22(-1.00%) |
Oct 05, 2021 | 21.55 | 22.14 | 21.27 | 22.11 | 1,408,216 | +0.71(+3.32%) |
Oct 04, 2021 | 21.28 | 21.70 | 21.25 | 21.40 | 2,010,748 | +0.14(+0.68%) |
Oct 01, 2021 | 20.95 | 21.33 | 20.77 | 21.26 | 1,428,518 | +0.46(+2.21%) |
Sep 30, 2021 | 21.35 | 21.42 | 20.75 | 20.80 | 2,037,999 | -0.56(-2.61%) |
Sep 29, 2021 | 21.46 | 21.74 | 21.21 | 21.35 | 1,009,262 | -0.01(-0.04%) |
Sep 28, 2021 | 21.89 | 21.96 | 21.29 | 21.36 | 1,193,619 | -0.53(-2.41%) |
Sep 27, 2021 | 21.27 | 22.13 | 21.25 | 21.89 | 1,797,497 | +0.74(+3.49%) |
Sep 24, 2021 | 20.76 | 21.33 | 20.64 | 21.15 | 1,494,458 | +0.35(+1.71%) |
Sep 23, 2021 | 20.38 | 21.04 | 20.38 | 20.80 | 1,500,913 | +0.59(+2.94%) |
Sep 22, 2021 | 20.03 | 20.47 | 19.90 | 20.20 | 1,582,870 | +0.40(+2.04%) |
Sep 21, 2021 | 20.08 | 20.08 | 19.59 | 19.80 | 892,767 | -0.12(-0.58%) |
Sep 20, 2021 | 19.51 | 19.98 | 19.31 | 19.91 | 1,665,490 | -0.16(-0.81%) |
Sep 17, 2021 | 20.33 | 20.39 | 19.89 | 20.08 | 2,387,743 | -0.40(-1.97%) |
Sep 16, 2021 | 20.79 | 20.80 | 20.36 | 20.48 | 712,468 | -0.34(-1.61%) |
Sep 15, 2021 | 20.50 | 20.94 | 20.40 | 20.81 | 1,374,796 | +0.50(+2.46%) |
Sep 14, 2021 | 20.91 | 20.97 | 20.22 | 20.32 | 1,633,603 | -0.58(-2.75%) |
Sep 13, 2021 | 20.99 | 21.08 | 20.73 | 20.89 | 947,631 | +0.11(+0.51%) |
Sep 10, 2021 | 21.11 | 21.17 | 20.74 | 20.79 | 985,976 | -0.09(-0.41%) |
Sep 09, 2021 | 21.04 | 21.30 | 20.86 | 20.87 | 732,513 | -0.20(-0.96%) |
Sep 08, 2021 | 20.93 | 21.09 | 20.76 | 21.07 | 920,176 | +0.06(+0.27%) |
Sep 07, 2021 | 21.43 | 21.43 | 20.96 | 21.02 | 1,131,970 | -0.59(-2.75%) |
Sep 03, 2021 | 21.70 | 21.78 | 21.39 | 21.61 | 883,339 | -0.08(-0.35%) |
Sep 02, 2021 | 22.00 | 22.06 | 21.50 | 21.69 | 1,359,134 | -0.18(-0.83%) |