Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.65 | 19.68 | 19.45 | 19.59 | 18,468,996 | -0.34(-1.71%) |
Nov 29, 2021 | 20.22 | 20.31 | 19.70 | 19.93 | 8,792,303 | +0.11(+0.55%) |
Nov 26, 2021 | 20.08 | 20.08 | 19.43 | 19.82 | 9,771,699 | -0.92(-4.42%) |
Nov 24, 2021 | 20.76 | 20.94 | 20.63 | 20.74 | 5,906,926 | -0.01(-0.04%) |
Nov 23, 2021 | 20.65 | 20.80 | 20.50 | 20.75 | 5,654,472 | +0.29(+1.44%) |
Nov 22, 2021 | 20.53 | 20.81 | 20.26 | 20.46 | 7,150,346 | +0.23(+1.11%) |
Nov 19, 2021 | 20.20 | 20.45 | 19.96 | 20.23 | 8,717,088 | -0.26(-1.27%) |
Nov 18, 2021 | 20.52 | 20.53 | 20.46 | 20.49 | 6,676,279 | -0.03(-0.17%) |
Nov 17, 2021 | 20.69 | 20.76 | 20.42 | 20.52 | 4,658,821 | -0.18(-0.88%) |
Nov 16, 2021 | 20.74 | 20.84 | 20.59 | 20.71 | 4,724,048 | +0.00(+0.00%) |
Nov 15, 2021 | 20.95 | 20.98 | 20.59 | 20.71 | 8,436,392 | -0.15(-0.71%) |
Nov 12, 2021 | 20.91 | 21.09 | 20.68 | 20.85 | 7,499,043 | -0.10(-0.45%) |
Nov 11, 2021 | 20.65 | 21.09 | 20.65 | 20.95 | 7,831,146 | +0.26(+1.26%) |
Nov 10, 2021 | 20.57 | 20.69 | 8,073,694 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.28 | 20.55 | 20.22 | 20.52 | 7,643,852 | +0.01(+0.04%) |
Nov 08, 2021 | 20.62 | 20.76 | 20.35 | 20.52 | 8,051,555 | +0.02(+0.08%) |
Nov 05, 2021 | 20.60 | 20.71 | 20.36 | 20.50 | 5,878,342 | +0.13(+0.64%) |
Nov 04, 2021 | 20.66 | 20.71 | 20.16 | 20.37 | 7,113,185 | -0.36(-1.75%) |
Nov 03, 2021 | 20.25 | 20.85 | 20.18 | 20.73 | 7,564,506 | +0.36(+1.79%) |
Nov 02, 2021 | 20.39 | 20.52 | 20.30 | 20.37 | 5,716,536 | -0.07(-0.34%) |
Nov 01, 2021 | 20.35 | 20.48 | 20.38 | 20.44 | 4,540,702 | +0.29(+1.46%) |
Oct 29, 2021 | 20.37 | 20.38 | 20.13 | 20.14 | 6,028,648 | -0.20(-0.98%) |
Oct 28, 2021 | 20.23 | 20.39 | 20.18 | 20.34 | 5,647,619 | +0.18(+0.90%) |
Oct 27, 2021 | 20.56 | 20.70 | 20.15 | 20.16 | 8,616,037 | -0.52(-2.51%) |
Oct 26, 2021 | 20.88 | 20.68 | 6,965,066 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.92 | 20.97 | 20.75 | 20.84 | 6,382,807 | +0.03(+0.12%) |
Oct 22, 2021 | 20.78 | 21.04 | 20.71 | 20.81 | 8,948,386 | +0.23(+1.09%) |
Oct 21, 2021 | 20.78 | 21.26 | 20.41 | 20.58 | 11,429,375 | +0.05(+0.25%) |
Oct 20, 2021 | 19.96 | 20.58 | 19.92 | 20.53 | 12,243,981 | +0.45(+2.24%) |
Oct 19, 2021 | 20.04 | 20.12 | 19.87 | 20.08 | 8,017,765 | +0.14(+0.69%) |
Oct 18, 2021 | 19.91 | 20.20 | 19.91 | 19.94 | 7,848,275 | +0.02(+0.09%) |
Oct 15, 2021 | 20.33 | 20.38 | 19.82 | 19.93 | 10,876,172 | -0.16(-0.82%) |
Oct 14, 2021 | 19.90 | 20.12 | 19.69 | 20.09 | 10,342,506 | +0.46(+2.34%) |
Oct 13, 2021 | 19.64 | 19.76 | 19.18 | 19.63 | 8,839,069 | -0.15(-0.74%) |
Oct 12, 2021 | 19.70 | 19.92 | 19.60 | 19.78 | 8,017,480 | +0.00(+0.00%) |
Oct 11, 2021 | 20.04 | 20.16 | 19.76 | 19.78 | 6,561,567 | -0.10(-0.52%) |
Oct 08, 2021 | 19.60 | 19.97 | 19.55 | 19.88 | 14,448,823 | +0.23(+1.19%) |
Oct 07, 2021 | 19.75 | 19.91 | 19.49 | 19.65 | 11,653,642 | +0.06(+0.31%) |
Oct 06, 2021 | 19.48 | 19.62 | 19.16 | 19.59 | 8,972,842 | -0.06(-0.31%) |
Oct 05, 2021 | 19.58 | 19.81 | 19.37 | 19.65 | 8,113,697 | +0.25(+1.29%) |
Oct 04, 2021 | 19.36 | 19.76 | 19.29 | 19.40 | 9,509,305 | +0.06(+0.31%) |
Oct 01, 2021 | 18.88 | 19.47 | 18.85 | 19.34 | 10,900,676 | +0.62(+3.33%) |
Sep 30, 2021 | 19.13 | 19.20 | 18.72 | 18.72 | 8,908,477 | -0.32(-1.68%) |
Sep 29, 2021 | 18.89 | 19.10 | 18.75 | 19.04 | 6,946,395 | +0.21(+1.10%) |
Sep 28, 2021 | 19.03 | 19.14 | 18.78 | 18.83 | 9,648,823 | -0.06(-0.32%) |
Sep 27, 2021 | 18.58 | 18.98 | 18.52 | 18.89 | 10,092,010 | +0.59(+3.22%) |
Sep 24, 2021 | 18.19 | 18.47 | 18.15 | 18.30 | 6,662,168 | +0.15(+0.81%) |
Sep 23, 2021 | 17.81 | 18.30 | 17.74 | 18.15 | 10,127,973 | +0.57(+3.25%) |
Sep 22, 2021 | 17.53 | 17.77 | 17.46 | 17.58 | 8,271,204 | +0.33(+1.91%) |
Sep 21, 2021 | 17.49 | 17.53 | 17.14 | 17.25 | 9,611,638 | -0.11(-0.65%) |
Sep 20, 2021 | 17.44 | 17.48 | 17.04 | 17.36 | 13,928,843 | -0.61(-3.37%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.90 | 17.97 | 16,219,650 | -0.11(-0.62%) |
Sep 16, 2021 | 18.12 | 18.37 | 18.05 | 18.08 | 10,848,047 | -0.10(-0.52%) |
Sep 15, 2021 | 17.94 | 18.30 | 17.91 | 18.18 | 12,947,967 | +0.35(+1.94%) |
Sep 14, 2021 | 17.97 | 18.12 | 17.71 | 17.83 | 15,367,207 | -0.10(-0.58%) |
Sep 13, 2021 | 17.43 | 17.97 | 17.33 | 17.94 | 15,373,390 | +0.74(+4.28%) |
Sep 10, 2021 | 17.40 | 17.45 | 17.17 | 17.20 | 7,660,694 | -0.09(-0.50%) |
Sep 09, 2021 | 17.05 | 17.45 | 16.98 | 17.29 | 5,629,040 | +0.20(+1.17%) |
Sep 08, 2021 | 17.26 | 17.36 | 17.05 | 17.09 | 5,875,174 | -0.26(-1.50%) |
Sep 07, 2021 | 17.41 | 17.65 | 17.34 | 17.35 | 6,880,161 | -0.01(-0.05%) |
Sep 03, 2021 | 17.43 | 18.27 | 17.23 | 17.36 | 6,989,163 | -0.06(-0.35%) |
Sep 02, 2021 | 17.30 | 17.59 | 17.25 | 17.42 | 6,534,026 | +0.10(+0.55%) |