Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.90 | 22.35 | 21.76 | 22.30 | 21,326,804 | +0.14(+0.65%) |
Nov 29, 2021 | 22.67 | 22.69 | 21.88 | 22.16 | 5,545,492 | -0.23(-1.03%) |
Nov 26, 2021 | 22.75 | 22.81 | 22.14 | 22.39 | 3,484,120 | -0.90(-3.87%) |
Nov 24, 2021 | 23.37 | 23.45 | 23.18 | 23.29 | 3,254,347 | -0.06(-0.24%) |
Nov 23, 2021 | 23.25 | 23.70 | 23.13 | 23.35 | 3,692,418 | +0.20(+0.86%) |
Nov 22, 2021 | 23.24 | 23.46 | 22.93 | 23.15 | 3,597,571 | -0.15(-0.65%) |
Nov 19, 2021 | 23.36 | 23.41 | 22.77 | 23.30 | 5,772,459 | -0.22(-0.95%) |
Nov 18, 2021 | 23.51 | 23.52 | 23.32 | 23.52 | 5,581,696 | +0.02(+0.07%) |
Nov 17, 2021 | 22.84 | 23.55 | 22.57 | 23.51 | 5,899,625 | +0.46(+2.01%) |
Nov 16, 2021 | 22.87 | 23.13 | 22.77 | 23.05 | 4,259,562 | +0.27(+1.19%) |
Nov 15, 2021 | 23.01 | 23.01 | 22.33 | 22.77 | 6,511,823 | -0.17(-0.73%) |
Nov 12, 2021 | 22.89 | 23.21 | 22.83 | 22.94 | 3,591,370 | -0.03(-0.14%) |
Nov 11, 2021 | 22.97 | 23.09 | 22.71 | 22.97 | 3,718,788 | -0.18(-0.76%) |
Nov 10, 2021 | 22.77 | 23.15 | 4,246,910 | +0.42(+1.83%) | ||
Nov 09, 2021 | 23.15 | 23.23 | 22.68 | 22.73 | 3,990,355 | -0.34(-1.49%) |
Nov 08, 2021 | 23.91 | 24.04 | 23.00 | 23.08 | 5,788,233 | -0.81(-3.41%) |
Nov 05, 2021 | 23.39 | 24.10 | 23.29 | 23.89 | 5,004,043 | +0.94(+4.10%) |
Nov 04, 2021 | 23.49 | 23.55 | 22.92 | 22.95 | 4,248,261 | -0.37(-1.57%) |
Nov 03, 2021 | 23.35 | 23.54 | 23.15 | 23.32 | 4,023,919 | +0.01(+0.03%) |
Nov 02, 2021 | 23.62 | 23.62 | 23.05 | 23.31 | 3,759,443 | -0.19(-0.80%) |
Nov 01, 2021 | 23.04 | 23.56 | 23.16 | 23.50 | 3,844,727 | +0.59(+2.55%) |
Oct 29, 2021 | 23.69 | 23.82 | 22.77 | 22.91 | 4,470,172 | -0.86(-3.61%) |
Oct 28, 2021 | 23.44 | 23.78 | 23.36 | 23.77 | 2,315,246 | +0.39(+1.67%) |
Oct 27, 2021 | 23.15 | 23.44 | 22.87 | 23.38 | 4,451,878 | +0.12(+0.50%) |
Oct 26, 2021 | 23.35 | 23.26 | 3,038,152 | -0.05(-0.23%) | ||
Oct 25, 2021 | 23.85 | 23.91 | 23.22 | 23.32 | 3,453,667 | -0.53(-2.22%) |
Oct 22, 2021 | 24.14 | 24.19 | 23.82 | 23.85 | 3,286,722 | -0.28(-1.16%) |
Oct 21, 2021 | 24.66 | 24.69 | 24.07 | 24.13 | 3,371,217 | -0.55(-2.24%) |
Oct 20, 2021 | 24.51 | 24.92 | 24.44 | 24.68 | 2,564,907 | +0.14(+0.57%) |
Oct 19, 2021 | 24.68 | 24.75 | 24.42 | 24.54 | 3,393,830 | +0.05(+0.19%) |
Oct 18, 2021 | 24.28 | 24.57 | 24.18 | 24.50 | 2,538,129 | +0.09(+0.38%) |
Oct 15, 2021 | 24.00 | 24.68 | 24.00 | 24.40 | 4,026,132 | +0.44(+1.86%) |
Oct 14, 2021 | 23.95 | 24.26 | 23.82 | 23.96 | 4,105,165 | +0.16(+0.66%) |
Oct 13, 2021 | 23.31 | 23.96 | 23.12 | 23.80 | 3,681,152 | +0.46(+1.97%) |
Oct 12, 2021 | 22.92 | 23.41 | 22.86 | 23.34 | 3,559,032 | +0.37(+1.63%) |
Oct 11, 2021 | 22.82 | 23.08 | 22.66 | 22.97 | 3,904,612 | -0.06(-0.27%) |
Oct 08, 2021 | 23.31 | 23.40 | 23.00 | 23.03 | 2,587,428 | -0.20(-0.84%) |
Oct 07, 2021 | 23.25 | 23.56 | 23.16 | 23.22 | 1,966,673 | +0.05(+0.20%) |
Oct 06, 2021 | 22.97 | 23.20 | 22.56 | 23.18 | 2,983,990 | +0.05(+0.24%) |
Oct 05, 2021 | 23.41 | 23.47 | 22.99 | 23.12 | 4,485,728 | -0.41(-1.72%) |
Oct 04, 2021 | 23.64 | 23.82 | 23.47 | 23.53 | 2,671,226 | -0.15(-0.63%) |
Oct 01, 2021 | 23.40 | 23.82 | 23.27 | 23.68 | 3,403,701 | +0.30(+1.27%) |
Sep 30, 2021 | 23.78 | 23.79 | 23.35 | 23.38 | 3,189,883 | -0.29(-1.22%) |
Sep 29, 2021 | 23.80 | 23.86 | 23.61 | 23.67 | 2,703,861 | -0.02(-0.10%) |
Sep 28, 2021 | 23.89 | 24.00 | 23.66 | 23.69 | 4,957,394 | -0.28(-1.17%) |
Sep 27, 2021 | 24.14 | 24.63 | 23.93 | 23.97 | 2,849,258 | -0.11(-0.45%) |
Sep 24, 2021 | 24.40 | 24.58 | 24.04 | 24.08 | 3,362,897 | -0.49(-2.00%) |
Sep 23, 2021 | 24.50 | 24.82 | 24.38 | 24.57 | 2,791,873 | +0.16(+0.67%) |
Sep 22, 2021 | 24.32 | 24.61 | 24.32 | 24.41 | 2,561,034 | +0.12(+0.48%) |
Sep 21, 2021 | 24.89 | 24.95 | 24.27 | 24.29 | 3,674,874 | -0.64(-2.57%) |
Sep 20, 2021 | 24.66 | 25.10 | 24.48 | 24.93 | 3,391,041 | +0.06(+0.25%) |
Sep 17, 2021 | 25.42 | 25.60 | 24.87 | 24.87 | 4,740,371 | -0.46(-1.82%) |
Sep 16, 2021 | 25.14 | 25.61 | 25.07 | 25.33 | 2,500,530 | +0.20(+0.81%) |
Sep 15, 2021 | 25.31 | 25.43 | 25.00 | 25.13 | 4,116,185 | -0.19(-0.74%) |
Sep 14, 2021 | 25.78 | 25.78 | 25.11 | 25.32 | 3,517,793 | -0.28(-1.10%) |
Sep 13, 2021 | 25.77 | 25.88 | 25.37 | 25.60 | 3,235,023 | -0.23(-0.91%) |
Sep 10, 2021 | 26.23 | 26.31 | 25.67 | 25.83 | 2,544,804 | -0.39(-1.49%) |
Sep 09, 2021 | 26.36 | 26.52 | 26.19 | 26.22 | 2,139,349 | -0.23(-0.86%) |
Sep 08, 2021 | 25.95 | 26.46 | 25.86 | 26.45 | 2,030,367 | +0.44(+1.68%) |
Sep 07, 2021 | 26.45 | 26.45 | 25.78 | 26.01 | 2,582,630 | -0.38(-1.45%) |
Sep 03, 2021 | 26.27 | 26.47 | 26.13 | 26.39 | 1,590,885 | -0.02(-0.09%) |
Sep 02, 2021 | 26.42 | 26.56 | 26.23 | 26.42 | 1,919,383 | +0.05(+0.18%) |