Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.92 | 21.01 | 20.50 | 20.53 | 14,677,109 | -0.71(-3.36%) |
Nov 29, 2021 | 21.51 | 21.69 | 21.08 | 21.24 | 9,046,076 | +0.06(+0.30%) |
Nov 26, 2021 | 21.28 | 21.40 | 20.80 | 21.18 | 7,219,112 | -1.00(-4.52%) |
Nov 24, 2021 | 22.15 | 22.46 | 22.12 | 22.18 | 5,063,441 | -0.01(-0.04%) |
Nov 23, 2021 | 21.88 | 22.21 | 21.79 | 22.19 | 6,059,050 | +0.49(+2.25%) |
Nov 22, 2021 | 21.74 | 22.03 | 21.62 | 21.70 | 6,520,950 | +0.32(+1.52%) |
Nov 19, 2021 | 21.38 | 21.56 | 21.03 | 21.38 | 8,538,845 | -0.19(-0.88%) |
Nov 18, 2021 | 21.60 | 21.63 | 21.57 | 21.57 | 5,064,728 | -0.12(-0.54%) |
Nov 17, 2021 | 21.84 | 21.89 | 21.49 | 21.68 | 4,302,979 | -0.20(-0.91%) |
Nov 16, 2021 | 21.96 | 22.08 | 21.78 | 21.88 | 4,527,624 | +0.01(+0.04%) |
Nov 15, 2021 | 21.72 | 21.99 | 21.57 | 21.87 | 5,810,657 | +0.26(+1.21%) |
Nov 12, 2021 | 21.76 | 21.86 | 21.38 | 21.61 | 8,560,372 | -0.15(-0.70%) |
Nov 11, 2021 | 21.85 | 22.00 | 21.71 | 21.76 | 8,766,042 | -0.36(-1.63%) |
Nov 10, 2021 | 21.92 | 22.12 | 8,876,723 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.88 | 22.11 | 21.82 | 21.96 | 9,142,782 | -0.14(-0.65%) |
Nov 08, 2021 | 22.04 | 22.22 | 21.93 | 22.11 | 7,217,820 | +0.17(+0.78%) |
Nov 05, 2021 | 22.13 | 22.26 | 21.81 | 21.93 | 6,423,259 | +0.04(+0.16%) |
Nov 04, 2021 | 22.19 | 22.19 | 21.69 | 21.90 | 6,578,427 | -0.40(-1.78%) |
Nov 03, 2021 | 21.47 | 22.35 | 21.36 | 22.30 | 8,285,686 | +0.68(+3.13%) |
Nov 02, 2021 | 21.69 | 21.95 | 21.59 | 21.62 | 5,993,496 | -0.17(-0.79%) |
Nov 01, 2021 | 21.57 | 21.84 | 21.61 | 21.79 | 5,783,569 | +0.42(+1.98%) |
Oct 29, 2021 | 21.49 | 21.61 | 21.36 | 21.37 | 7,991,066 | -0.05(-0.25%) |
Oct 28, 2021 | 21.20 | 21.43 | 21.13 | 21.42 | 6,630,839 | +0.33(+1.58%) |
Oct 27, 2021 | 21.59 | 21.66 | 21.08 | 21.09 | 9,338,056 | -0.64(-2.95%) |
Oct 26, 2021 | 21.89 | 21.73 | 8,351,675 | -0.13(-0.58%) | ||
Oct 25, 2021 | 22.05 | 22.10 | 21.70 | 21.85 | 9,587,288 | +0.12(+0.54%) |
Oct 22, 2021 | 21.20 | 21.98 | 21.20 | 21.74 | 11,429,168 | +0.73(+3.48%) |
Oct 21, 2021 | 21.16 | 21.35 | 20.87 | 21.01 | 12,095,168 | -0.22(-1.02%) |
Oct 20, 2021 | 20.49 | 21.23 | 20.41 | 21.22 | 9,442,773 | +0.63(+3.07%) |
Oct 19, 2021 | 20.46 | 20.61 | 20.32 | 20.59 | 5,675,060 | +0.23(+1.11%) |
Oct 18, 2021 | 20.18 | 20.55 | 20.16 | 20.36 | 6,372,391 | +0.13(+0.62%) |
Oct 15, 2021 | 20.14 | 20.45 | 19.96 | 20.24 | 8,990,970 | +0.28(+1.40%) |
Oct 14, 2021 | 19.85 | 19.97 | 19.65 | 19.96 | 7,860,513 | +0.35(+1.79%) |
Oct 13, 2021 | 19.78 | 19.81 | 19.15 | 19.61 | 9,041,427 | -0.29(-1.45%) |
Oct 12, 2021 | 19.63 | 19.93 | 19.54 | 19.90 | 9,158,538 | +0.18(+0.92%) |
Oct 11, 2021 | 19.95 | 20.20 | 19.69 | 19.72 | 6,354,218 | -0.15(-0.77%) |
Oct 08, 2021 | 19.66 | 19.97 | 19.61 | 19.87 | 6,389,772 | +0.15(+0.78%) |
Oct 07, 2021 | 19.76 | 19.89 | 19.60 | 19.72 | 7,218,321 | +0.14(+0.69%) |
Oct 06, 2021 | 19.60 | 19.71 | 19.18 | 19.58 | 6,865,830 | -0.14(-0.69%) |
Oct 05, 2021 | 19.85 | 19.97 | 19.61 | 19.72 | 7,190,467 | +0.03(+0.14%) |
Oct 04, 2021 | 19.58 | 19.90 | 19.58 | 19.69 | 8,487,383 | +0.07(+0.37%) |
Oct 01, 2021 | 19.34 | 19.77 | 19.17 | 19.62 | 7,235,522 | +0.39(+2.02%) |
Sep 30, 2021 | 19.68 | 19.68 | 19.24 | 19.23 | 7,829,544 | -0.34(-1.75%) |
Sep 29, 2021 | 19.63 | 19.63 | 19.40 | 19.57 | 7,313,286 | +0.10(+0.51%) |
Sep 28, 2021 | 19.81 | 19.83 | 19.40 | 19.47 | 9,085,949 | -0.16(-0.83%) |
Sep 27, 2021 | 18.91 | 19.71 | 18.82 | 19.63 | 12,789,810 | +1.00(+5.37%) |
Sep 24, 2021 | 18.42 | 18.74 | 18.38 | 18.63 | 9,657,140 | +0.23(+1.23%) |
Sep 23, 2021 | 17.82 | 18.60 | 17.82 | 18.41 | 13,374,183 | +0.79(+4.51%) |
Sep 22, 2021 | 17.50 | 17.79 | 17.46 | 17.61 | 9,447,662 | +0.37(+2.15%) |
Sep 21, 2021 | 17.37 | 17.45 | 17.11 | 17.24 | 8,202,694 | -0.05(-0.26%) |
Sep 20, 2021 | 17.35 | 17.40 | 16.97 | 17.29 | 11,250,236 | -0.60(-3.38%) |
Sep 17, 2021 | 17.80 | 18.09 | 17.80 | 17.89 | 14,995,158 | -0.01(-0.05%) |
Sep 16, 2021 | 17.93 | 18.13 | 17.81 | 17.90 | 7,415,104 | +0.04(+0.20%) |
Sep 15, 2021 | 17.61 | 17.94 | 17.59 | 17.87 | 7,385,172 | +0.32(+1.80%) |
Sep 14, 2021 | 18.03 | 18.06 | 17.45 | 17.55 | 10,271,030 | -0.40(-2.21%) |
Sep 13, 2021 | 17.82 | 18.00 | 17.67 | 17.95 | 14,520,634 | +0.35(+2.00%) |
Sep 10, 2021 | 17.87 | 17.93 | 17.58 | 17.59 | 12,068,658 | -0.14(-0.81%) |
Sep 09, 2021 | 17.57 | 17.97 | 17.50 | 17.74 | 6,264,376 | +0.15(+0.87%) |
Sep 08, 2021 | 17.57 | 17.70 | 17.38 | 17.59 | 7,683,603 | -0.17(-0.97%) |
Sep 07, 2021 | 17.78 | 18.13 | 17.75 | 17.76 | 6,343,262 | -0.03(-0.15%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.66 | 17.78 | 8,249,522 | -0.30(-1.65%) |
Sep 02, 2021 | 18.06 | 18.22 | 17.96 | 18.08 | 6,531,269 | +0.07(+0.40%) |