Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.63 | 19.66 | 19.43 | 19.57 | 18,485,992 | -0.34(-1.71%) |
Nov 29, 2021 | 20.20 | 20.29 | 19.68 | 19.91 | 8,800,394 | +0.11(+0.55%) |
Nov 26, 2021 | 20.06 | 20.06 | 19.41 | 19.80 | 9,780,691 | -0.92(-4.42%) |
Nov 24, 2021 | 20.74 | 20.92 | 20.61 | 20.72 | 5,912,361 | -0.01(-0.04%) |
Nov 23, 2021 | 20.63 | 20.78 | 20.48 | 20.73 | 5,659,675 | +0.29(+1.44%) |
Nov 22, 2021 | 20.51 | 20.79 | 20.24 | 20.44 | 7,156,925 | +0.22(+1.11%) |
Nov 19, 2021 | 20.18 | 20.43 | 19.94 | 20.21 | 8,725,109 | -0.26(-1.27%) |
Nov 18, 2021 | 20.51 | 20.51 | 20.44 | 20.47 | 6,682,422 | -0.03(-0.17%) |
Nov 17, 2021 | 20.67 | 20.74 | 20.40 | 20.51 | 4,663,108 | -0.18(-0.88%) |
Nov 16, 2021 | 20.72 | 20.83 | 20.57 | 20.69 | 4,728,395 | +0.00(+0.00%) |
Nov 15, 2021 | 20.93 | 20.96 | 20.57 | 20.69 | 8,444,155 | -0.15(-0.71%) |
Nov 12, 2021 | 20.89 | 21.07 | 20.66 | 20.83 | 7,505,943 | -0.10(-0.45%) |
Nov 11, 2021 | 20.64 | 21.07 | 20.64 | 20.93 | 7,838,352 | +0.26(+1.25%) |
Nov 10, 2021 | 20.55 | 20.67 | 8,081,123 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.26 | 20.53 | 20.20 | 20.51 | 7,650,886 | +0.01(+0.04%) |
Nov 08, 2021 | 20.60 | 20.74 | 20.33 | 20.50 | 8,058,964 | +0.02(+0.08%) |
Nov 05, 2021 | 20.58 | 20.70 | 20.34 | 20.48 | 5,883,751 | +0.13(+0.64%) |
Nov 04, 2021 | 20.64 | 20.70 | 20.14 | 20.35 | 7,119,730 | -0.36(-1.75%) |
Nov 03, 2021 | 20.23 | 20.83 | 20.16 | 20.71 | 7,571,467 | +0.36(+1.78%) |
Nov 02, 2021 | 20.37 | 20.50 | 20.28 | 20.35 | 5,721,796 | -0.07(-0.34%) |
Nov 01, 2021 | 20.33 | 20.46 | 20.36 | 20.42 | 4,544,880 | +0.29(+1.46%) |
Oct 29, 2021 | 20.35 | 20.36 | 20.11 | 20.12 | 6,034,196 | -0.20(-0.98%) |
Oct 28, 2021 | 20.21 | 20.37 | 20.16 | 20.32 | 5,652,816 | +0.18(+0.90%) |
Oct 27, 2021 | 20.54 | 20.68 | 20.13 | 20.14 | 8,623,965 | -0.52(-2.51%) |
Oct 26, 2021 | 20.86 | 20.66 | 6,971,474 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.90 | 20.95 | 20.73 | 20.82 | 6,388,680 | +0.03(+0.12%) |
Oct 22, 2021 | 20.76 | 21.02 | 20.70 | 20.79 | 8,956,620 | +0.22(+1.09%) |
Oct 21, 2021 | 20.76 | 21.24 | 20.39 | 20.57 | 11,439,891 | +0.05(+0.25%) |
Oct 20, 2021 | 19.94 | 20.56 | 19.90 | 20.51 | 12,255,247 | +0.45(+2.24%) |
Oct 19, 2021 | 20.02 | 20.10 | 19.85 | 20.06 | 8,025,143 | +0.14(+0.69%) |
Oct 18, 2021 | 19.89 | 20.19 | 19.89 | 19.93 | 7,855,496 | +0.02(+0.09%) |
Oct 15, 2021 | 20.31 | 20.36 | 19.80 | 19.91 | 10,886,180 | -0.16(-0.82%) |
Oct 14, 2021 | 19.88 | 20.10 | 19.68 | 20.07 | 10,352,022 | +0.46(+2.34%) |
Oct 13, 2021 | 19.62 | 19.74 | 19.16 | 19.61 | 8,847,202 | -0.15(-0.74%) |
Oct 12, 2021 | 19.68 | 19.90 | 19.58 | 19.76 | 8,024,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.02 | 20.14 | 19.74 | 19.76 | 6,567,605 | -0.10(-0.52%) |
Oct 08, 2021 | 19.58 | 19.95 | 19.53 | 19.87 | 14,462,118 | +0.23(+1.19%) |
Oct 07, 2021 | 19.73 | 19.89 | 19.47 | 19.63 | 11,664,365 | +0.06(+0.31%) |
Oct 06, 2021 | 19.46 | 19.61 | 19.14 | 19.57 | 8,981,098 | -0.06(-0.31%) |
Oct 05, 2021 | 19.56 | 19.79 | 19.35 | 19.63 | 8,121,162 | +0.25(+1.29%) |
Oct 04, 2021 | 19.35 | 19.74 | 19.27 | 19.38 | 9,518,055 | +0.06(+0.31%) |
Oct 01, 2021 | 18.86 | 19.45 | 18.84 | 19.32 | 10,910,706 | +0.62(+3.33%) |
Sep 30, 2021 | 19.11 | 19.18 | 18.70 | 18.70 | 8,916,674 | -0.32(-1.68%) |
Sep 29, 2021 | 18.87 | 19.09 | 18.73 | 19.02 | 6,952,787 | +0.21(+1.10%) |
Sep 28, 2021 | 19.01 | 19.12 | 18.77 | 18.81 | 9,657,701 | -0.06(-0.32%) |
Sep 27, 2021 | 18.56 | 18.96 | 18.50 | 18.87 | 10,101,296 | +0.59(+3.22%) |
Sep 24, 2021 | 18.17 | 18.46 | 18.14 | 18.28 | 6,668,298 | +0.15(+0.81%) |
Sep 23, 2021 | 17.80 | 18.28 | 17.72 | 18.14 | 10,137,292 | +0.57(+3.25%) |
Sep 22, 2021 | 17.51 | 17.76 | 17.45 | 17.57 | 8,278,815 | +0.33(+1.91%) |
Sep 21, 2021 | 17.48 | 17.51 | 17.12 | 17.24 | 9,620,483 | -0.11(-0.65%) |
Sep 20, 2021 | 17.43 | 17.46 | 17.02 | 17.35 | 13,941,660 | -0.61(-3.37%) |
Sep 17, 2021 | 18.08 | 18.32 | 17.89 | 17.95 | 16,234,575 | -0.11(-0.62%) |
Sep 16, 2021 | 18.10 | 18.35 | 18.03 | 18.07 | 10,858,029 | -0.10(-0.52%) |
Sep 15, 2021 | 17.92 | 18.28 | 17.90 | 18.16 | 12,959,881 | +0.35(+1.94%) |
Sep 14, 2021 | 17.95 | 18.11 | 17.69 | 17.82 | 15,381,347 | -0.10(-0.58%) |
Sep 13, 2021 | 17.41 | 17.95 | 17.31 | 17.92 | 15,387,536 | +0.74(+4.28%) |
Sep 10, 2021 | 17.38 | 17.43 | 17.16 | 17.18 | 7,667,743 | -0.09(-0.50%) |
Sep 09, 2021 | 17.04 | 17.44 | 16.96 | 17.27 | 5,634,220 | +0.20(+1.17%) |
Sep 08, 2021 | 17.25 | 17.35 | 17.04 | 17.07 | 5,880,580 | -0.26(-1.50%) |
Sep 07, 2021 | 17.39 | 17.63 | 17.32 | 17.33 | 6,886,491 | -0.01(-0.05%) |
Sep 03, 2021 | 17.41 | 18.26 | 17.21 | 17.34 | 6,995,594 | -0.06(-0.35%) |
Sep 02, 2021 | 17.29 | 17.57 | 17.23 | 17.40 | 6,540,038 | +0.10(+0.55%) |