Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.34 | 22.42 | 21.96 | 21.82 | 2,155,496 | -0.71(-3.15%) |
Nov 29, 2021 | 23.29 | 23.30 | 22.51 | 22.53 | 1,703,006 | -0.53(-2.32%) |
Nov 26, 2021 | 23.21 | 23.27 | 22.85 | 23.06 | 997,799 | -0.41(-1.77%) |
Nov 24, 2021 | 23.33 | 23.53 | 23.17 | 23.48 | 1,061,122 | +0.21(+0.91%) |
Nov 23, 2021 | 23.29 | 23.42 | 23.07 | 23.26 | 1,464,761 | +0.01(+0.04%) |
Nov 22, 2021 | 22.52 | 23.43 | 22.49 | 23.25 | 1,709,153 | +0.71(+3.15%) |
Nov 19, 2021 | 22.32 | 22.72 | 22.18 | 22.55 | 2,137,803 | +0.21(+0.95%) |
Nov 18, 2021 | 22.41 | 22.35 | 22.17 | 22.33 | 1,636,872 | -0.07(-0.33%) |
Nov 17, 2021 | 22.35 | 22.50 | 22.12 | 22.41 | 1,770,760 | -0.06(-0.25%) |
Nov 16, 2021 | 22.58 | 22.70 | 22.46 | 22.46 | 1,770,240 | -0.16(-0.69%) |
Nov 15, 2021 | 22.60 | 22.76 | 22.55 | 22.62 | 958,803 | +0.07(+0.33%) |
Nov 12, 2021 | 22.62 | 22.64 | 22.37 | 22.55 | 1,620,896 | -0.12(-0.53%) |
Nov 11, 2021 | 23.00 | 23.16 | 22.65 | 22.66 | 2,151,428 | -0.34(-1.48%) |
Nov 10, 2021 | 22.67 | 23.01 | 1,677,089 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.90 | 23.35 | 22.67 | 22.88 | 2,052,657 | +0.24(+1.06%) |
Nov 08, 2021 | 23.31 | 23.32 | 22.63 | 22.64 | 1,983,408 | -0.62(-2.65%) |
Nov 05, 2021 | 22.82 | 23.27 | 22.72 | 23.25 | 2,048,426 | +0.61(+2.69%) |
Nov 04, 2021 | 22.32 | 23.19 | 22.32 | 22.65 | 3,572,769 | +0.36(+1.61%) |
Nov 03, 2021 | 21.19 | 22.52 | 20.85 | 22.29 | 3,475,593 | +1.32(+6.28%) |
Nov 02, 2021 | 21.23 | 21.30 | 20.79 | 20.97 | 2,214,953 | -0.25(-1.17%) |
Nov 01, 2021 | 21.26 | 21.48 | 21.19 | 21.22 | 4,379,407 | -0.04(-0.17%) |
Oct 29, 2021 | 21.49 | 21.68 | 21.20 | 21.26 | 2,403,281 | -0.27(-1.24%) |
Oct 28, 2021 | 21.26 | 21.54 | 21.16 | 21.52 | 2,774,677 | +0.30(+1.43%) |
Oct 27, 2021 | 22.57 | 22.61 | 21.21 | 21.22 | 2,411,121 | -1.35(-5.96%) |
Oct 26, 2021 | 22.84 | 22.55 | 22.56 | 1,402,322 | -0.18(-0.77%) | |
Oct 25, 2021 | 22.71 | 22.95 | 22.71 | 22.74 | 986,850 | +0.07(+0.33%) |
Oct 22, 2021 | 22.87 | 22.91 | 22.61 | 22.66 | 1,031,043 | -0.20(-0.89%) |
Oct 21, 2021 | 22.78 | 22.93 | 22.69 | 22.87 | 905,908 | +0.18(+0.81%) |
Oct 20, 2021 | 22.61 | 22.95 | 22.58 | 22.68 | 1,290,172 | +0.07(+0.33%) |
Oct 19, 2021 | 22.70 | 22.75 | 22.52 | 22.61 | 776,304 | -0.01(-0.04%) |
Oct 18, 2021 | 22.70 | 22.81 | 22.24 | 22.62 | 1,012,817 | -0.18(-0.81%) |
Oct 15, 2021 | 22.93 | 23.18 | 22.78 | 22.80 | 1,025,868 | +0.00(+0.00%) |
Oct 14, 2021 | 22.76 | 22.83 | 22.61 | 22.80 | 874,394 | +0.15(+0.65%) |
Oct 13, 2021 | 22.92 | 22.92 | 22.53 | 22.66 | 1,011,481 | -0.34(-1.48%) |
Oct 12, 2021 | 23.20 | 23.27 | 22.94 | 23.00 | 1,175,795 | -0.17(-0.72%) |
Oct 11, 2021 | 23.38 | 23.56 | 23.15 | 23.16 | 837,753 | -0.23(-0.98%) |
Oct 08, 2021 | 23.44 | 23.55 | 23.25 | 23.39 | 1,158,250 | -0.02(-0.08%) |
Oct 07, 2021 | 23.24 | 23.72 | 23.24 | 23.41 | 1,389,372 | +0.28(+1.19%) |
Oct 06, 2021 | 23.47 | 23.48 | 23.10 | 23.13 | 1,893,791 | -0.47(-1.99%) |
Oct 05, 2021 | 23.67 | 23.79 | 23.42 | 23.60 | 1,611,779 | -0.08(-0.35%) |
Oct 04, 2021 | 23.48 | 23.73 | 23.48 | 23.69 | 1,135,953 | +0.20(+0.86%) |
Oct 01, 2021 | 23.31 | 23.68 | 22.82 | 23.48 | 1,449,207 | +0.45(+1.96%) |
Sep 30, 2021 | 23.44 | 23.48 | 23.01 | 23.03 | 1,336,180 | -0.18(-0.79%) |
Sep 29, 2021 | 23.22 | 23.45 | 23.04 | 23.22 | 1,093,767 | +0.05(+0.20%) |
Sep 28, 2021 | 23.53 | 23.63 | 23.13 | 23.17 | 981,219 | -0.36(-1.53%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.48 | 23.53 | 1,270,190 | +0.00(+0.00%) |
Sep 24, 2021 | 23.48 | 23.62 | 23.41 | 23.53 | 817,261 | +0.09(+0.39%) |
Sep 23, 2021 | 23.50 | 23.65 | 23.44 | 23.44 | 1,190,451 | +0.10(+0.43%) |
Sep 22, 2021 | 23.07 | 23.58 | 22.99 | 23.34 | 1,164,583 | +0.30(+1.32%) |
Sep 21, 2021 | 23.46 | 23.48 | 23.01 | 23.03 | 1,627,808 | -0.25(-1.07%) |
Sep 20, 2021 | 22.74 | 23.29 | 22.62 | 23.28 | 1,799,815 | +0.20(+0.88%) |
Sep 17, 2021 | 23.07 | 23.26 | 22.94 | 23.08 | 3,562,204 | +0.06(+0.28%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.76 | 23.02 | 1,629,363 | +0.12(+0.52%) |
Sep 15, 2021 | 22.66 | 23.15 | 22.57 | 22.90 | 1,585,929 | +0.25(+1.10%) |
Sep 14, 2021 | 22.91 | 23.01 | 22.55 | 22.65 | 1,800,867 | -0.22(-0.97%) |
Sep 13, 2021 | 22.92 | 23.02 | 22.66 | 22.87 | 1,577,452 | +0.04(+0.16%) |
Sep 10, 2021 | 23.25 | 23.41 | 22.82 | 22.83 | 1,743,843 | -0.42(-1.82%) |
Sep 09, 2021 | 23.96 | 23.96 | 23.25 | 23.25 | 1,719,129 | -0.70(-2.92%) |
Sep 08, 2021 | 23.47 | 24.04 | 23.43 | 23.95 | 2,411,085 | +0.53(+2.26%) |
Sep 07, 2021 | 23.58 | 23.60 | 23.23 | 23.43 | 1,417,680 | -0.26(-1.12%) |
Sep 03, 2021 | 23.80 | 23.81 | 23.41 | 23.69 | 1,414,446 | -0.18(-0.76%) |
Sep 02, 2021 | 24.10 | 24.18 | 23.80 | 23.87 | 1,849,151 | -0.05(-0.19%) |