Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.78 | 21.85 | 21.73 | 21.61 | 5,250,212 | -0.26(-1.17%) |
Nov 29, 2021 | 21.91 | 21.91 | 21.70 | 21.87 | 3,376,176 | +0.17(+0.77%) |
Nov 26, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 2,686,931 | -0.86(-3.80%) |
Nov 24, 2021 | 22.41 | 22.57 | 22.38 | 22.56 | 2,052,068 | -0.09(-0.39%) |
Nov 23, 2021 | 22.53 | 22.66 | 22.48 | 22.65 | 2,410,174 | +0.29(+1.30%) |
Nov 22, 2021 | 22.44 | 22.51 | 22.34 | 22.36 | 1,455,387 | -0.03(-0.12%) |
Nov 19, 2021 | 22.48 | 22.52 | 22.38 | 22.38 | 1,817,408 | -0.19(-0.82%) |
Nov 18, 2021 | 22.53 | 22.59 | 22.42 | 22.57 | 2,340,557 | +0.02(+0.08%) |
Nov 17, 2021 | 22.64 | 22.66 | 22.50 | 22.55 | 2,298,636 | -0.37(-1.62%) |
Nov 16, 2021 | 22.97 | 23.01 | 22.91 | 22.92 | 2,430,773 | -0.13(-0.57%) |
Nov 15, 2021 | 23.17 | 23.18 | 23.04 | 23.05 | 2,398,794 | +0.02(+0.08%) |
Nov 12, 2021 | 22.97 | 23.06 | 22.92 | 23.04 | 1,940,572 | +0.20(+0.89%) |
Nov 11, 2021 | 22.89 | 22.91 | 22.81 | 22.83 | 2,983,900 | -0.11(-0.46%) |
Nov 10, 2021 | 23.20 | 22.92 | 22.94 | 2,956,820 | -0.28(-1.22%) | |
Nov 09, 2021 | 23.33 | 23.34 | 23.15 | 23.22 | 2,543,420 | -0.18(-0.76%) |
Nov 08, 2021 | 23.42 | 23.46 | 23.40 | 23.40 | 1,314,755 | +0.04(+0.19%) |
Nov 05, 2021 | 23.33 | 23.38 | 23.27 | 23.35 | 3,889,101 | +0.17(+0.72%) |
Nov 04, 2021 | 23.20 | 23.23 | 23.09 | 23.19 | 1,857,466 | -0.11(-0.49%) |
Nov 03, 2021 | 23.17 | 23.31 | 23.08 | 23.30 | 2,023,907 | +0.18(+0.76%) |
Nov 02, 2021 | 23.14 | 23.16 | 23.09 | 23.12 | 1,804,399 | -0.27(-1.13%) |
Nov 01, 2021 | 23.30 | 23.39 | 23.26 | 23.39 | 1,432,326 | +0.01(+0.04%) |
Oct 29, 2021 | 23.25 | 23.41 | 23.23 | 23.38 | 3,534,192 | -0.34(-1.45%) |
Oct 28, 2021 | 23.53 | 23.73 | 23.53 | 23.73 | 1,936,412 | +0.26(+1.09%) |
Oct 27, 2021 | 23.58 | 23.63 | 23.47 | 23.47 | 2,458,320 | -0.08(-0.34%) |
Oct 26, 2021 | 23.65 | 23.55 | 1,636,291 | -0.04(-0.19%) | ||
Oct 25, 2021 | 23.55 | 23.65 | 23.46 | 23.59 | 1,653,353 | +0.14(+0.60%) |
Oct 22, 2021 | 23.42 | 23.51 | 23.30 | 23.45 | 3,148,188 | +0.14(+0.61%) |
Oct 21, 2021 | 23.35 | 23.42 | 23.27 | 23.31 | 3,712,203 | -0.22(-0.94%) |
Oct 20, 2021 | 23.41 | 23.57 | 23.38 | 23.53 | 2,438,510 | +0.21(+0.91%) |
Oct 19, 2021 | 23.24 | 23.37 | 23.20 | 23.32 | 1,468,807 | +0.32(+1.38%) |
Oct 18, 2021 | 22.89 | 23.02 | 22.86 | 23.00 | 1,864,147 | -0.11(-0.50%) |
Oct 15, 2021 | 23.02 | 23.12 | 22.97 | 23.12 | 4,525,996 | +0.11(+0.46%) |
Oct 14, 2021 | 22.94 | 23.02 | 22.89 | 23.01 | 1,558,698 | +0.26(+1.13%) |
Oct 13, 2021 | 22.61 | 22.77 | 22.53 | 22.75 | 2,059,490 | +0.10(+0.43%) |
Oct 12, 2021 | 22.63 | 22.74 | 22.56 | 22.66 | 1,787,430 | +0.13(+0.59%) |
Oct 11, 2021 | 22.59 | 22.76 | 22.52 | 22.52 | 1,620,821 | +0.02(+0.08%) |
Oct 08, 2021 | 22.59 | 22.60 | 22.49 | 22.51 | 2,122,024 | +0.02(+0.08%) |
Oct 07, 2021 | 22.33 | 22.56 | 22.33 | 22.49 | 1,747,184 | +0.28(+1.27%) |
Oct 06, 2021 | 21.93 | 22.22 | 21.87 | 22.21 | 3,921,095 | -0.17(-0.75%) |
Oct 05, 2021 | 22.25 | 22.45 | 22.23 | 22.37 | 3,919,827 | +0.24(+1.08%) |
Oct 04, 2021 | 22.23 | 22.30 | 22.01 | 22.13 | 3,624,590 | +0.10(+0.44%) |
Oct 01, 2021 | 21.98 | 22.12 | 21.84 | 22.04 | 5,875,811 | +0.11(+0.48%) |
Sep 30, 2021 | 22.06 | 22.13 | 21.88 | 21.93 | 5,753,475 | +0.14(+0.65%) |
Sep 29, 2021 | 21.88 | 21.94 | 21.76 | 21.79 | 2,787,491 | -0.06(-0.28%) |
Sep 28, 2021 | 22.05 | 22.07 | 21.77 | 21.85 | 4,276,888 | -0.66(-2.94%) |
Sep 27, 2021 | 22.41 | 22.53 | 22.40 | 22.51 | 1,216,646 | +0.13(+0.59%) |
Sep 24, 2021 | 22.32 | 22.41 | 22.30 | 22.38 | 2,518,229 | -0.25(-1.09%) |
Sep 23, 2021 | 22.51 | 22.69 | 22.49 | 22.63 | 1,495,349 | +0.34(+1.51%) |
Sep 22, 2021 | 22.29 | 22.50 | 22.25 | 22.29 | 3,489,425 | +0.14(+0.64%) |
Sep 21, 2021 | 22.23 | 22.30 | 22.09 | 22.15 | 3,109,305 | +0.26(+1.17%) |
Sep 20, 2021 | 21.87 | 21.95 | 21.65 | 21.90 | 3,235,292 | -0.58(-2.59%) |
Sep 17, 2021 | 22.65 | 22.68 | 22.40 | 22.48 | 2,768,701 | -0.42(-1.85%) |
Sep 16, 2021 | 22.88 | 22.91 | 22.75 | 22.90 | 1,849,190 | -0.07(-0.31%) |
Sep 15, 2021 | 22.82 | 22.99 | 22.81 | 22.97 | 2,106,624 | +0.22(+0.97%) |
Sep 14, 2021 | 23.03 | 23.03 | 22.74 | 22.75 | 2,100,828 | -0.23(-1.00%) |
Sep 13, 2021 | 23.10 | 23.11 | 22.91 | 22.98 | 2,673,820 | +0.19(+0.81%) |
Sep 10, 2021 | 23.07 | 23.08 | 22.80 | 22.80 | 1,732,583 | -0.17(-0.73%) |
Sep 09, 2021 | 23.04 | 23.11 | 22.92 | 22.97 | 1,925,508 | -0.23(-0.99%) |
Sep 08, 2021 | 23.30 | 23.34 | 23.16 | 23.20 | 2,519,040 | -0.13(-0.57%) |
Sep 07, 2021 | 23.42 | 23.44 | 23.33 | 23.33 | 2,686,266 | -0.12(-0.53%) |
Sep 03, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 1,871,657 | +0.12(+0.53%) |
Sep 02, 2021 | 23.30 | 23.36 | 23.30 | 23.33 | 2,161,198 | +0.19(+0.84%) |