Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,709,778 | -0.64(-2.97%) |
Nov 29, 2021 | 21.54 | 21.71 | 21.08 | 21.41 | 10,044,705 | +0.58(+2.77%) |
Nov 26, 2021 | 20.72 | 20.92 | 20.43 | 20.83 | 11,379,994 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.75 | 21.81 | 22.34 | 6,980,905 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.41 | 21.83 | 22.10 | 12,303,863 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.45 | 10,664,752 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.50 | 20.86 | 21.21 | 15,049,087 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.23 | 21.87 | 21.90 | 8,506,399 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,918,759 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.04 | 22.47 | 22.72 | 7,851,683 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.28 | 22.52 | 6,230,879 | -0.16(-0.72%) |
Nov 12, 2021 | 22.69 | 22.84 | 22.37 | 22.68 | 7,478,106 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.71 | 22.82 | 10,118,999 | -0.11(-0.46%) |
Nov 10, 2021 | 24.04 | 22.93 | 11,060,591 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.06 | 24.22 | 23.46 | 24.13 | 7,495,787 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,881,582 | +0.41(+1.74%) |
Nov 05, 2021 | 24.03 | 24.25 | 23.69 | 23.76 | 7,714,607 | +0.16(+0.69%) |
Nov 04, 2021 | 24.34 | 24.63 | 23.22 | 23.59 | 10,418,451 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.34 | 23.57 | 23.79 | 10,298,361 | -0.64(-2.60%) |
Nov 02, 2021 | 24.39 | 24.59 | 24.26 | 24.42 | 6,168,217 | -0.19(-0.78%) |
Nov 01, 2021 | 24.34 | 24.72 | 24.33 | 24.61 | 11,223,580 | +0.57(+2.36%) |
Oct 29, 2021 | 24.55 | 24.61 | 23.92 | 24.05 | 10,049,882 | -0.60(-2.42%) |
Oct 28, 2021 | 24.01 | 24.65 | 23.89 | 24.64 | 8,563,278 | +0.47(+1.95%) |
Oct 27, 2021 | 24.77 | 25.39 | 24.14 | 24.17 | 13,025,784 | -1.00(-3.98%) |
Oct 26, 2021 | 25.39 | 25.17 | 7,146,011 | -0.06(-0.23%) | ||
Oct 25, 2021 | 25.29 | 25.74 | 25.07 | 25.23 | 9,609,243 | +0.32(+1.27%) |
Oct 22, 2021 | 24.45 | 25.01 | 24.29 | 24.91 | 9,249,107 | +0.52(+2.13%) |
Oct 21, 2021 | 25.22 | 25.25 | 24.20 | 24.39 | 12,961,926 | -1.07(-4.19%) |
Oct 20, 2021 | 25.05 | 25.47 | 24.91 | 25.46 | 11,109,276 | +0.35(+1.38%) |
Oct 19, 2021 | 25.16 | 25.63 | 24.18 | 25.11 | 15,425,166 | +0.09(+0.35%) |
Oct 18, 2021 | 25.14 | 25.67 | 24.85 | 25.03 | 15,882,139 | +0.00(+0.00%) |
Oct 15, 2021 | 24.25 | 25.09 | 24.14 | 25.03 | 18,134,352 | +1.16(+4.88%) |
Oct 14, 2021 | 23.90 | 24.00 | 23.63 | 23.86 | 7,579,849 | +0.30(+1.27%) |
Oct 13, 2021 | 23.32 | 23.74 | 22.91 | 23.57 | 9,617,569 | +0.00(+0.00%) |
Oct 12, 2021 | 23.64 | 24.34 | 23.35 | 23.57 | 16,344,720 | -0.18(-0.77%) |
Oct 11, 2021 | 23.56 | 24.53 | 23.39 | 23.75 | 15,439,018 | +0.71(+3.09%) |
Oct 08, 2021 | 22.79 | 23.20 | 22.66 | 23.04 | 8,317,323 | +0.54(+2.40%) |
Oct 07, 2021 | 22.18 | 22.69 | 22.08 | 22.50 | 9,689,517 | +0.38(+1.70%) |
Oct 06, 2021 | 22.07 | 22.34 | 21.58 | 22.12 | 12,519,590 | -0.40(-1.79%) |
Oct 05, 2021 | 22.59 | 22.89 | 22.22 | 22.53 | 11,605,104 | +0.38(+1.69%) |
Oct 04, 2021 | 22.01 | 22.54 | 21.92 | 22.15 | 15,424,093 | +0.71(+3.32%) |
Oct 01, 2021 | 21.02 | 21.53 | 20.79 | 21.44 | 7,685,095 | +0.64(+3.05%) |
Sep 30, 2021 | 21.25 | 21.29 | 20.64 | 20.80 | 10,112,721 | -0.52(-2.44%) |
Sep 29, 2021 | 21.54 | 21.55 | 21.01 | 21.32 | 7,334,030 | -0.22(-1.03%) |
Sep 28, 2021 | 21.77 | 22.33 | 21.46 | 21.54 | 10,868,446 | +0.24(+1.13%) |
Sep 27, 2021 | 20.76 | 21.47 | 20.71 | 21.30 | 11,408,205 | +1.10(+5.43%) |
Sep 24, 2021 | 19.91 | 20.39 | 19.89 | 20.21 | 6,362,288 | +0.18(+0.91%) |
Sep 23, 2021 | 19.16 | 20.17 | 19.01 | 20.02 | 8,245,994 | +1.02(+5.37%) |
Sep 22, 2021 | 19.10 | 19.48 | 18.98 | 19.00 | 8,786,431 | +0.26(+1.39%) |
Sep 21, 2021 | 19.15 | 19.29 | 18.56 | 18.74 | 6,365,797 | -0.12(-0.61%) |
Sep 20, 2021 | 18.82 | 19.16 | 18.40 | 18.86 | 8,180,974 | -0.64(-3.31%) |
Sep 17, 2021 | 19.72 | 20.06 | 19.41 | 19.50 | 12,706,388 | -0.31(-1.55%) |
Sep 16, 2021 | 19.90 | 19.97 | 19.53 | 19.81 | 6,150,510 | -0.20(-1.01%) |
Sep 15, 2021 | 19.60 | 20.26 | 19.50 | 20.01 | 9,952,996 | +0.70(+3.64%) |
Sep 14, 2021 | 19.92 | 19.96 | 19.23 | 19.31 | 6,691,591 | -0.36(-1.81%) |
Sep 13, 2021 | 19.09 | 19.76 | 19.09 | 19.67 | 7,917,751 | +0.88(+4.66%) |
Sep 10, 2021 | 18.87 | 19.03 | 18.58 | 18.79 | 5,950,008 | +0.20(+1.09%) |
Sep 09, 2021 | 18.56 | 19.06 | 18.37 | 18.59 | 7,693,173 | -0.03(-0.16%) |
Sep 08, 2021 | 19.36 | 19.58 | 18.56 | 18.62 | 7,128,042 | -0.54(-2.81%) |
Sep 07, 2021 | 19.21 | 19.60 | 19.13 | 19.16 | 6,261,552 | -0.25(-1.29%) |
Sep 03, 2021 | 19.60 | 19.88 | 19.32 | 19.41 | 4,930,851 | -0.28(-1.42%) |
Sep 02, 2021 | 19.20 | 19.78 | 19.20 | 19.69 | 7,162,042 | +0.74(+3.91%) |