Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.73 | 22.79 | 22.41 | 22.41 | 1,947,123 | -0.48(-2.08%) |
Nov 29, 2021 | 22.85 | 23.05 | 22.68 | 22.88 | 1,891,306 | +0.21(+0.94%) |
Nov 26, 2021 | 22.95 | 22.97 | 22.56 | 22.67 | 1,523,158 | -0.64(-2.74%) |
Nov 24, 2021 | 23.02 | 23.35 | 22.98 | 23.31 | 1,075,407 | +0.29(+1.25%) |
Nov 23, 2021 | 22.89 | 23.10 | 22.81 | 23.02 | 1,811,628 | +0.16(+0.69%) |
Nov 22, 2021 | 22.99 | 23.05 | 22.80 | 22.86 | 1,333,753 | -0.07(-0.32%) |
Nov 19, 2021 | 23.11 | 23.11 | 22.86 | 22.94 | 1,197,504 | -0.14(-0.62%) |
Nov 18, 2021 | 23.09 | 23.10 | 23.02 | 23.08 | 1,166,946 | +0.02(+0.08%) |
Nov 17, 2021 | 22.91 | 23.10 | 22.61 | 23.06 | 1,484,604 | +0.10(+0.42%) |
Nov 16, 2021 | 23.13 | 23.14 | 22.90 | 22.97 | 1,264,936 | -0.15(-0.64%) |
Nov 15, 2021 | 22.95 | 23.11 | 22.88 | 23.11 | 1,280,966 | +0.18(+0.77%) |
Nov 12, 2021 | 23.04 | 23.05 | 22.86 | 22.94 | 1,281,061 | -0.02(-0.08%) |
Nov 11, 2021 | 22.94 | 22.98 | 22.79 | 22.96 | 1,447,471 | +0.04(+0.18%) |
Nov 10, 2021 | 22.90 | 22.92 | 1,558,787 | -0.07(-0.32%) | ||
Nov 09, 2021 | 22.99 | 23.05 | 22.93 | 22.99 | 2,745,025 | +0.03(+0.14%) |
Nov 08, 2021 | 23.06 | 23.07 | 22.81 | 22.96 | 1,299,557 | -0.05(-0.20%) |
Nov 05, 2021 | 23.05 | 23.26 | 22.96 | 23.00 | 1,750,677 | +0.14(+0.63%) |
Nov 04, 2021 | 23.10 | 23.18 | 22.77 | 22.86 | 1,477,854 | -0.26(-1.12%) |
Nov 03, 2021 | 23.00 | 23.17 | 22.93 | 23.12 | 1,873,995 | +0.15(+0.64%) |
Nov 02, 2021 | 22.90 | 23.05 | 22.77 | 22.97 | 2,124,055 | +0.17(+0.73%) |
Nov 01, 2021 | 22.68 | 22.85 | 22.40 | 22.80 | 2,779,980 | +0.17(+0.76%) |
Oct 29, 2021 | 22.82 | 22.90 | 22.55 | 22.63 | 2,197,609 | -0.27(-1.17%) |
Oct 28, 2021 | 22.62 | 22.91 | 22.62 | 22.90 | 1,661,944 | +0.31(+1.35%) |
Oct 27, 2021 | 22.86 | 22.87 | 22.60 | 22.60 | 1,911,155 | -0.18(-0.79%) |
Oct 26, 2021 | 22.74 | 22.85 | 22.78 | 1,281,746 | +0.08(+0.37%) | |
Oct 25, 2021 | 22.67 | 22.77 | 22.50 | 22.69 | 1,501,257 | +0.06(+0.25%) |
Oct 22, 2021 | 22.56 | 22.73 | 22.56 | 22.64 | 1,388,667 | +0.10(+0.45%) |
Oct 21, 2021 | 22.51 | 22.55 | 22.45 | 22.54 | 1,336,077 | +0.01(+0.04%) |
Oct 20, 2021 | 22.20 | 22.53 | 22.20 | 22.53 | 1,564,391 | +0.36(+1.61%) |
Oct 19, 2021 | 22.24 | 22.29 | 22.14 | 22.17 | 1,029,487 | +0.01(+0.06%) |
Oct 18, 2021 | 21.99 | 22.22 | 21.98 | 22.16 | 994,276 | +0.06(+0.25%) |
Oct 15, 2021 | 22.24 | 22.30 | 21.99 | 22.10 | 1,073,944 | -0.01(-0.04%) |
Oct 14, 2021 | 21.96 | 22.12 | 21.85 | 22.11 | 2,017,801 | +0.26(+1.21%) |
Oct 13, 2021 | 21.69 | 21.85 | 21.53 | 21.85 | 1,539,922 | +0.15(+0.68%) |
Oct 12, 2021 | 21.45 | 21.78 | 21.39 | 21.70 | 1,181,714 | +0.28(+1.32%) |
Oct 11, 2021 | 21.35 | 21.49 | 21.25 | 21.42 | 1,127,066 | +0.06(+0.26%) |
Oct 08, 2021 | 21.56 | 21.56 | 21.34 | 21.36 | 932,421 | -0.20(-0.94%) |
Oct 07, 2021 | 21.62 | 21.81 | 21.53 | 21.56 | 1,155,577 | +0.05(+0.22%) |
Oct 06, 2021 | 21.19 | 21.53 | 20.97 | 21.52 | 2,778,277 | +0.25(+1.15%) |
Oct 05, 2021 | 21.49 | 21.50 | 21.20 | 21.27 | 2,059,886 | -0.17(-0.78%) |
Oct 04, 2021 | 21.38 | 21.47 | 21.30 | 21.44 | 3,218,649 | +0.03(+0.15%) |
Oct 01, 2021 | 21.26 | 21.56 | 21.14 | 21.41 | 3,691,026 | +0.27(+1.27%) |
Sep 30, 2021 | 21.58 | 21.58 | 21.14 | 21.14 | 2,857,703 | -0.36(-1.66%) |
Sep 29, 2021 | 21.44 | 21.59 | 21.42 | 21.50 | 2,330,615 | +0.16(+0.74%) |
Sep 28, 2021 | 21.36 | 21.44 | 21.19 | 21.34 | 2,898,750 | -0.12(-0.54%) |
Sep 27, 2021 | 21.75 | 21.93 | 21.44 | 21.45 | 1,372,063 | -0.32(-1.47%) |
Sep 24, 2021 | 21.97 | 22.05 | 21.73 | 21.77 | 1,284,908 | -0.25(-1.13%) |
Sep 23, 2021 | 22.14 | 22.22 | 22.02 | 22.02 | 1,487,353 | -0.08(-0.36%) |
Sep 22, 2021 | 22.05 | 22.22 | 21.94 | 22.10 | 1,716,063 | +0.15(+0.68%) |
Sep 21, 2021 | 22.02 | 22.21 | 21.95 | 21.95 | 1,866,255 | +0.01(+0.06%) |
Sep 20, 2021 | 21.83 | 22.07 | 21.68 | 21.94 | 2,142,878 | -0.11(-0.50%) |
Sep 17, 2021 | 22.18 | 22.31 | 22.03 | 22.05 | 1,671,095 | -0.21(-0.95%) |
Sep 16, 2021 | 22.20 | 22.36 | 22.09 | 22.26 | 843,093 | +0.03(+0.15%) |
Sep 15, 2021 | 22.21 | 22.34 | 22.09 | 22.23 | 1,193,955 | +0.05(+0.21%) |
Sep 14, 2021 | 22.32 | 22.35 | 22.06 | 22.18 | 4,299,181 | -0.05(-0.21%) |
Sep 13, 2021 | 22.25 | 22.39 | 22.14 | 22.23 | 2,928,213 | +0.17(+0.77%) |
Sep 10, 2021 | 22.40 | 22.46 | 22.06 | 22.06 | 1,406,219 | -0.33(-1.48%) |
Sep 09, 2021 | 22.77 | 22.77 | 22.39 | 22.39 | 1,309,069 | -0.48(-2.10%) |
Sep 08, 2021 | 22.68 | 22.94 | 22.64 | 22.87 | 1,272,758 | +0.13(+0.57%) |
Sep 07, 2021 | 22.98 | 22.99 | 22.56 | 22.74 | 1,131,547 | -0.26(-1.14%) |
Sep 03, 2021 | 22.95 | 23.03 | 22.75 | 23.00 | 829,696 | -0.00(-0.02%) |
Sep 02, 2021 | 22.93 | 23.01 | 22.74 | 23.01 | 1,404,449 | +0.13(+0.57%) |