Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.83 | 19.90 | 19.23 | 19.32 | 10,783,618 | -0.79(-3.92%) |
Nov 29, 2021 | 20.28 | 20.41 | 19.69 | 20.11 | 4,613,204 | +0.10(+0.48%) |
Nov 26, 2021 | 20.15 | 20.16 | 19.59 | 20.02 | 3,381,015 | -1.11(-5.24%) |
Nov 24, 2021 | 21.07 | 21.29 | 20.88 | 21.12 | 3,556,878 | -0.04(-0.20%) |
Nov 23, 2021 | 21.15 | 21.27 | 20.77 | 21.17 | 3,185,074 | +0.12(+0.58%) |
Nov 22, 2021 | 21.10 | 21.36 | 20.89 | 21.05 | 5,437,479 | +0.15(+0.70%) |
Nov 19, 2021 | 20.88 | 21.03 | 20.71 | 20.90 | 3,970,720 | -0.34(-1.59%) |
Nov 18, 2021 | 21.68 | 21.36 | 21.23 | 21.24 | 2,541,045 | -0.35(-1.60%) |
Nov 17, 2021 | 22.15 | 22.17 | 21.41 | 21.58 | 3,876,355 | -0.65(-2.92%) |
Nov 16, 2021 | 22.54 | 22.64 | 22.20 | 22.23 | 2,967,274 | -0.36(-1.61%) |
Nov 15, 2021 | 22.76 | 22.91 | 22.58 | 22.60 | 2,436,545 | -0.04(-0.19%) |
Nov 12, 2021 | 22.40 | 22.73 | 22.29 | 22.64 | 2,607,571 | +0.30(+1.36%) |
Nov 11, 2021 | 22.11 | 22.41 | 22.02 | 22.34 | 1,916,133 | +0.24(+1.10%) |
Nov 10, 2021 | 22.34 | 22.09 | 2,642,494 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.36 | 22.66 | 22.17 | 22.36 | 2,148,893 | -0.21(-0.95%) |
Nov 08, 2021 | 22.59 | 22.74 | 22.37 | 22.58 | 4,215,906 | +0.24(+1.08%) |
Nov 05, 2021 | 22.60 | 22.86 | 22.23 | 22.34 | 3,960,936 | +0.04(+0.19%) |
Nov 04, 2021 | 22.69 | 22.73 | 22.04 | 22.29 | 2,915,365 | -0.46(-2.04%) |
Nov 03, 2021 | 22.46 | 22.91 | 22.41 | 22.76 | 3,211,946 | +0.15(+0.68%) |
Nov 02, 2021 | 22.89 | 23.06 | 22.37 | 22.60 | 4,716,471 | -0.21(-0.90%) |
Nov 01, 2021 | 22.03 | 22.83 | 22.45 | 22.81 | 4,681,621 | +0.96(+4.41%) |
Oct 29, 2021 | 21.85 | 22.24 | 21.75 | 21.85 | 5,869,066 | -0.07(-0.31%) |
Oct 28, 2021 | 21.56 | 22.10 | 21.41 | 21.91 | 4,316,172 | +0.47(+2.21%) |
Oct 27, 2021 | 21.98 | 22.00 | 21.32 | 21.44 | 6,635,521 | -0.54(-2.46%) |
Oct 26, 2021 | 21.44 | 21.98 | 6,957,301 | +0.71(+3.31%) | ||
Oct 25, 2021 | 21.59 | 21.65 | 21.08 | 21.28 | 8,834,635 | -0.32(-1.47%) |
Oct 22, 2021 | 21.73 | 21.84 | 21.38 | 21.60 | 4,029,691 | +0.10(+0.48%) |
Oct 21, 2021 | 21.79 | 21.91 | 21.38 | 21.49 | 3,122,978 | -0.36(-1.65%) |
Oct 20, 2021 | 21.49 | 21.89 | 21.42 | 21.85 | 2,584,229 | +0.36(+1.68%) |
Oct 19, 2021 | 21.39 | 21.54 | 20.99 | 21.49 | 3,623,956 | +0.23(+1.09%) |
Oct 18, 2021 | 21.42 | 22.24 | 21.08 | 21.26 | 4,527,950 | -0.30(-1.40%) |
Oct 15, 2021 | 21.92 | 22.06 | 21.55 | 21.56 | 4,047,365 | -0.08(-0.36%) |
Oct 14, 2021 | 21.41 | 21.75 | 21.09 | 21.64 | 2,949,008 | +0.61(+2.90%) |
Oct 13, 2021 | 20.79 | 21.13 | 20.56 | 21.03 | 4,082,052 | +0.20(+0.95%) |
Oct 12, 2021 | 21.19 | 21.25 | 20.74 | 20.83 | 3,091,409 | -0.49(-2.30%) |
Oct 11, 2021 | 21.51 | 21.85 | 21.24 | 21.32 | 3,235,356 | -0.20(-0.92%) |
Oct 08, 2021 | 21.70 | 22.02 | 21.45 | 21.52 | 2,789,920 | -0.29(-1.34%) |
Oct 07, 2021 | 22.20 | 22.23 | 21.75 | 21.81 | 6,079,219 | +0.03(+0.16%) |
Oct 06, 2021 | 21.40 | 21.81 | 21.14 | 21.78 | 6,028,890 | -0.03(-0.16%) |
Oct 05, 2021 | 20.88 | 22.06 | 20.74 | 21.81 | 6,908,605 | +1.09(+5.27%) |
Oct 04, 2021 | 20.84 | 21.24 | 20.63 | 20.72 | 4,878,468 | -0.42(-1.99%) |
Oct 01, 2021 | 20.81 | 21.33 | 20.59 | 21.14 | 3,392,242 | +0.41(+1.99%) |
Sep 30, 2021 | 21.18 | 21.30 | 20.69 | 20.73 | 4,720,743 | -0.42(-1.99%) |
Sep 29, 2021 | 21.54 | 21.64 | 21.02 | 21.15 | 2,953,857 | -0.28(-1.28%) |
Sep 28, 2021 | 21.78 | 22.09 | 21.41 | 21.42 | 5,364,293 | -0.55(-2.50%) |
Sep 27, 2021 | 21.47 | 22.10 | 21.44 | 21.97 | 3,956,235 | +0.53(+2.49%) |
Sep 24, 2021 | 21.24 | 21.48 | 21.07 | 21.44 | 2,938,138 | +0.08(+0.36%) |
Sep 23, 2021 | 21.04 | 21.66 | 21.04 | 21.36 | 3,402,255 | +0.48(+2.31%) |
Sep 22, 2021 | 20.85 | 21.07 | 20.78 | 20.88 | 7,245,699 | +0.49(+2.40%) |
Sep 21, 2021 | 20.81 | 20.86 | 20.15 | 20.39 | 4,306,056 | -0.21(-1.04%) |
Sep 20, 2021 | 21.61 | 21.67 | 20.27 | 20.61 | 10,231,158 | -1.96(-8.69%) |
Sep 17, 2021 | 22.82 | 23.24 | 22.29 | 22.57 | 23,550,786 | +1.17(+5.46%) |
Sep 16, 2021 | 22.04 | 22.16 | 21.34 | 21.40 | 6,541,559 | -0.57(-2.58%) |
Sep 15, 2021 | 21.36 | 21.99 | 21.24 | 21.97 | 4,032,360 | +0.52(+2.40%) |
Sep 14, 2021 | 21.78 | 21.97 | 21.34 | 21.45 | 5,207,127 | -0.02(-0.08%) |
Sep 13, 2021 | 21.28 | 21.69 | 21.18 | 21.47 | 3,781,543 | +0.32(+1.50%) |
Sep 10, 2021 | 21.48 | 21.48 | 21.00 | 21.15 | 3,037,413 | -0.15(-0.73%) |
Sep 09, 2021 | 21.11 | 21.69 | 21.04 | 21.30 | 3,690,228 | +0.21(+0.98%) |
Sep 08, 2021 | 21.02 | 21.22 | 20.88 | 21.10 | 3,829,590 | -0.17(-0.81%) |
Sep 07, 2021 | 21.39 | 21.49 | 21.10 | 21.27 | 7,698,157 | -0.12(-0.56%) |
Sep 03, 2021 | 21.67 | 21.73 | 21.27 | 21.39 | 4,044,554 | -0.38(-1.74%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.69 | 21.77 | 3,982,455 | +0.14(+0.64%) |