Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.10 | 23.13 | 22.86 | 22.97 | 3,387,014 | -0.13(-0.57%) |
Nov 29, 2021 | 23.29 | 23.34 | 22.92 | 23.10 | 2,628,975 | +0.06(+0.25%) |
Nov 26, 2021 | 23.21 | 23.24 | 22.83 | 23.05 | 2,760,024 | -1.53(-6.21%) |
Nov 24, 2021 | 24.46 | 24.61 | 24.45 | 24.57 | 1,424,474 | -0.01(-0.03%) |
Nov 23, 2021 | 24.61 | 24.73 | 24.49 | 24.58 | 2,310,575 | +0.43(+1.79%) |
Nov 22, 2021 | 24.14 | 24.33 | 24.12 | 24.15 | 2,172,898 | +0.00(+0.00%) |
Nov 19, 2021 | 24.04 | 24.19 | 23.88 | 24.15 | 2,054,712 | -0.37(-1.49%) |
Nov 18, 2021 | 24.55 | 24.52 | 24.48 | 24.51 | 1,744,891 | -0.01(-0.03%) |
Nov 17, 2021 | 24.71 | 24.73 | 24.48 | 24.52 | 1,780,218 | +0.05(+0.20%) |
Nov 16, 2021 | 24.49 | 24.61 | 24.41 | 24.47 | 2,345,310 | +0.17(+0.72%) |
Nov 15, 2021 | 24.27 | 24.36 | 24.22 | 24.30 | 2,643,333 | +0.23(+0.97%) |
Nov 12, 2021 | 24.01 | 24.12 | 23.98 | 24.07 | 1,937,048 | +0.01(+0.03%) |
Nov 11, 2021 | 24.07 | 24.14 | 24.01 | 24.06 | 1,417,583 | +0.07(+0.31%) |
Nov 10, 2021 | 24.15 | 23.98 | 1,647,382 | -0.11(-0.45%) | ||
Nov 09, 2021 | 24.17 | 24.22 | 24.02 | 24.09 | 1,654,378 | -0.18(-0.75%) |
Nov 08, 2021 | 24.45 | 24.58 | 24.27 | 24.27 | 2,080,639 | -0.06(-0.24%) |
Nov 05, 2021 | 24.54 | 24.63 | 24.29 | 24.33 | 2,301,572 | +0.06(+0.24%) |
Nov 04, 2021 | 24.48 | 24.50 | 24.08 | 24.27 | 3,150,143 | -0.87(-3.47%) |
Nov 03, 2021 | 24.94 | 25.27 | 24.94 | 25.15 | 1,825,646 | +0.08(+0.33%) |
Nov 02, 2021 | 24.87 | 25.09 | 24.76 | 25.06 | 2,097,749 | -0.30(-1.18%) |
Nov 01, 2021 | 25.23 | 25.37 | 25.28 | 25.36 | 1,902,607 | +0.41(+1.63%) |
Oct 29, 2021 | 25.18 | 25.23 | 24.88 | 24.95 | 2,307,583 | -0.28(-1.12%) |
Oct 28, 2021 | 25.20 | 25.34 | 25.12 | 25.24 | 1,662,509 | -0.01(-0.03%) |
Oct 27, 2021 | 25.33 | 25.54 | 25.18 | 25.24 | 1,768,269 | -0.25(-0.98%) |
Oct 26, 2021 | 25.44 | 25.49 | 3,273,418 | +0.18(+0.72%) | ||
Oct 25, 2021 | 25.13 | 25.34 | 25.08 | 25.31 | 2,403,645 | +0.40(+1.60%) |
Oct 22, 2021 | 24.85 | 25.01 | 24.77 | 24.91 | 2,068,021 | +0.02(+0.07%) |
Oct 21, 2021 | 24.90 | 24.98 | 24.80 | 24.90 | 2,192,441 | +0.05(+0.20%) |
Oct 20, 2021 | 24.56 | 24.91 | 24.54 | 24.85 | 1,667,991 | +0.07(+0.27%) |
Oct 19, 2021 | 24.76 | 24.80 | 24.69 | 24.78 | 1,461,017 | +0.17(+0.67%) |
Oct 18, 2021 | 24.63 | 24.72 | 24.57 | 24.61 | 1,863,641 | -0.26(-1.03%) |
Oct 15, 2021 | 24.78 | 24.95 | 24.55 | 24.87 | 3,145,579 | +0.65(+2.67%) |
Oct 14, 2021 | 24.34 | 24.40 | 24.12 | 24.22 | 1,798,605 | +0.14(+0.59%) |
Oct 13, 2021 | 24.06 | 24.17 | 23.84 | 24.08 | 2,997,913 | -0.01(-0.03%) |
Oct 12, 2021 | 24.05 | 24.19 | 23.97 | 24.09 | 3,243,467 | +0.19(+0.80%) |
Oct 11, 2021 | 24.20 | 24.38 | 23.89 | 23.90 | 5,656,184 | +0.27(+1.16%) |
Oct 08, 2021 | 23.58 | 23.75 | 23.54 | 23.63 | 2,499,405 | +0.24(+1.03%) |
Oct 07, 2021 | 23.54 | 23.62 | 23.36 | 23.39 | 4,083,329 | +0.39(+1.70%) |
Oct 06, 2021 | 22.95 | 23.06 | 22.76 | 23.00 | 5,197,198 | +0.69(+3.09%) |
Oct 05, 2021 | 22.04 | 22.37 | 21.94 | 22.31 | 3,390,306 | +0.65(+2.99%) |
Oct 04, 2021 | 21.82 | 22.02 | 21.62 | 21.66 | 2,562,264 | -0.23(-1.06%) |
Oct 01, 2021 | 21.75 | 22.01 | 21.66 | 21.89 | 1,936,144 | +0.19(+0.88%) |
Sep 30, 2021 | 21.93 | 21.98 | 21.64 | 21.70 | 2,280,932 | -0.16(-0.72%) |
Sep 29, 2021 | 21.92 | 21.98 | 21.68 | 21.86 | 2,243,459 | +0.32(+1.46%) |
Sep 28, 2021 | 21.87 | 21.95 | 21.45 | 21.54 | 2,913,720 | -0.45(-2.04%) |
Sep 27, 2021 | 21.79 | 22.06 | 21.78 | 21.99 | 2,919,902 | +0.61(+2.87%) |
Sep 24, 2021 | 21.29 | 21.40 | 21.21 | 21.38 | 3,246,975 | -0.07(-0.31%) |
Sep 23, 2021 | 21.25 | 21.54 | 21.25 | 21.44 | 3,308,475 | +0.39(+1.85%) |
Sep 22, 2021 | 21.10 | 21.32 | 21.05 | 21.05 | 4,071,602 | +0.70(+3.42%) |
Sep 21, 2021 | 20.64 | 20.66 | 20.24 | 20.36 | 4,271,090 | -0.07(-0.33%) |
Sep 20, 2021 | 20.88 | 20.88 | 20.17 | 20.42 | 6,240,764 | -0.95(-4.43%) |
Sep 17, 2021 | 21.71 | 21.74 | 21.34 | 21.37 | 3,985,347 | +0.22(+1.02%) |
Sep 16, 2021 | 21.38 | 21.41 | 21.07 | 21.15 | 2,506,617 | -0.22(-1.01%) |
Sep 15, 2021 | 21.36 | 21.50 | 21.31 | 21.37 | 2,372,935 | +0.09(+0.43%) |
Sep 14, 2021 | 21.78 | 21.79 | 21.25 | 21.28 | 2,870,574 | -0.57(-2.62%) |
Sep 13, 2021 | 21.78 | 21.93 | 21.72 | 21.85 | 1,583,567 | +0.29(+1.35%) |
Sep 10, 2021 | 21.73 | 21.73 | 21.51 | 21.56 | 2,144,545 | -0.01(-0.04%) |
Sep 09, 2021 | 21.54 | 21.77 | 21.48 | 21.57 | 1,952,029 | -0.08(-0.38%) |
Sep 08, 2021 | 21.79 | 21.83 | 21.63 | 21.65 | 2,350,103 | -0.13(-0.61%) |
Sep 07, 2021 | 21.84 | 22.05 | 21.78 | 21.78 | 2,533,652 | -0.30(-1.35%) |
Sep 03, 2021 | 22.07 | 22.19 | 22.04 | 22.08 | 2,009,237 | -0.01(-0.04%) |
Sep 02, 2021 | 22.01 | 22.25 | 21.98 | 22.09 | 1,795,761 | -0.04(-0.19%) |