Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.47 | 23.47 | 22.83 | 22.97 | 3,697,944 | -0.56(-2.38%) |
Nov 29, 2021 | 23.91 | 24.10 | 23.27 | 23.53 | 3,300,025 | -0.13(-0.55%) |
Nov 26, 2021 | 23.97 | 24.06 | 23.33 | 23.66 | 1,733,218 | -0.65(-2.68%) |
Nov 24, 2021 | 24.30 | 24.43 | 24.22 | 24.31 | 1,674,854 | +0.05(+0.19%) |
Nov 23, 2021 | 24.27 | 24.43 | 24.17 | 24.27 | 3,748,689 | +0.07(+0.29%) |
Nov 22, 2021 | 24.27 | 24.44 | 24.16 | 24.20 | 3,720,772 | -0.01(-0.03%) |
Nov 19, 2021 | 24.22 | 24.45 | 24.01 | 24.20 | 8,063,228 | -0.88(-3.51%) |
Nov 18, 2021 | 25.28 | 25.15 | 25.01 | 25.08 | 1,098,774 | -0.24(-0.94%) |
Nov 17, 2021 | 25.31 | 25.38 | 25.04 | 25.32 | 1,139,884 | -0.06(-0.24%) |
Nov 16, 2021 | 25.56 | 25.71 | 25.38 | 25.38 | 938,621 | -0.25(-0.99%) |
Nov 15, 2021 | 25.83 | 25.92 | 25.59 | 25.64 | 853,088 | -0.13(-0.51%) |
Nov 12, 2021 | 25.97 | 26.06 | 25.71 | 25.77 | 938,779 | -0.12(-0.47%) |
Nov 11, 2021 | 25.79 | 25.95 | 25.70 | 25.89 | 680,799 | +0.14(+0.54%) |
Nov 10, 2021 | 25.74 | 25.75 | 759,908 | -0.02(-0.09%) | ||
Nov 09, 2021 | 25.65 | 25.84 | 25.60 | 25.77 | 970,154 | +0.13(+0.51%) |
Nov 08, 2021 | 25.71 | 25.80 | 25.53 | 25.64 | 997,426 | -0.16(-0.62%) |
Nov 05, 2021 | 25.51 | 25.87 | 25.31 | 25.80 | 1,738,064 | +0.44(+1.75%) |
Nov 04, 2021 | 25.47 | 25.64 | 25.23 | 25.36 | 1,193,419 | -0.07(-0.27%) |
Nov 03, 2021 | 25.31 | 25.56 | 25.15 | 25.43 | 1,944,366 | +0.39(+1.56%) |
Nov 02, 2021 | 25.54 | 25.54 | 25.01 | 25.04 | 1,512,286 | -0.54(-2.10%) |
Nov 01, 2021 | 25.27 | 25.58 | 25.32 | 25.57 | 1,308,138 | +0.38(+1.52%) |
Oct 29, 2021 | 25.08 | 25.27 | 24.99 | 25.19 | 1,146,276 | +0.01(+0.03%) |
Oct 28, 2021 | 24.97 | 25.18 | 24.80 | 25.18 | 1,235,560 | +0.35(+1.42%) |
Oct 27, 2021 | 24.88 | 24.93 | 24.37 | 24.83 | 1,204,557 | -0.05(-0.22%) |
Oct 26, 2021 | 25.10 | 24.86 | 24.89 | 1,138,545 | -0.21(-0.85%) | |
Oct 25, 2021 | 24.92 | 25.12 | 24.79 | 25.10 | 787,477 | +0.18(+0.74%) |
Oct 22, 2021 | 25.04 | 25.08 | 24.87 | 24.92 | 756,655 | -0.12(-0.49%) |
Oct 21, 2021 | 24.79 | 25.11 | 24.79 | 25.04 | 1,382,948 | +0.26(+1.05%) |
Oct 20, 2021 | 24.66 | 24.96 | 24.53 | 24.78 | 722,256 | +0.11(+0.43%) |
Oct 19, 2021 | 24.79 | 24.81 | 24.55 | 24.67 | 884,826 | -0.10(-0.40%) |
Oct 18, 2021 | 24.58 | 24.90 | 24.45 | 24.77 | 1,386,171 | +0.13(+0.53%) |
Oct 15, 2021 | 25.10 | 25.23 | 24.63 | 24.64 | 1,704,203 | -0.21(-0.83%) |
Oct 14, 2021 | 24.80 | 25.00 | 24.66 | 24.85 | 1,603,482 | +0.18(+0.75%) |
Oct 13, 2021 | 24.53 | 24.72 | 24.45 | 24.66 | 1,579,079 | +0.14(+0.56%) |
Oct 12, 2021 | 24.08 | 24.63 | 24.01 | 24.53 | 1,500,679 | +0.52(+2.17%) |
Oct 11, 2021 | 24.14 | 24.24 | 23.97 | 24.01 | 618,311 | -0.14(-0.57%) |
Oct 08, 2021 | 24.16 | 24.33 | 24.10 | 24.14 | 702,503 | +0.02(+0.06%) |
Oct 07, 2021 | 24.12 | 24.33 | 24.05 | 24.13 | 1,154,391 | +0.12(+0.51%) |
Oct 06, 2021 | 23.77 | 24.01 | 23.61 | 24.01 | 1,165,963 | +0.07(+0.29%) |
Oct 05, 2021 | 23.57 | 24.01 | 23.42 | 23.94 | 1,436,310 | +0.43(+1.82%) |
Oct 04, 2021 | 23.74 | 24.04 | 23.39 | 23.51 | 2,025,268 | -0.28(-1.19%) |
Oct 01, 2021 | 23.29 | 23.81 | 23.13 | 23.79 | 1,810,572 | +0.57(+2.47%) |
Sep 30, 2021 | 23.61 | 23.61 | 23.22 | 23.22 | 1,405,375 | -0.33(-1.40%) |
Sep 29, 2021 | 23.42 | 23.61 | 23.29 | 23.55 | 1,324,416 | +0.18(+0.79%) |
Sep 28, 2021 | 23.63 | 23.65 | 23.33 | 23.36 | 1,679,328 | -0.23(-0.95%) |
Sep 27, 2021 | 23.50 | 23.75 | 23.45 | 23.59 | 2,217,531 | +0.23(+1.00%) |
Sep 24, 2021 | 23.35 | 23.46 | 23.28 | 23.35 | 2,053,412 | -0.02(-0.06%) |
Sep 23, 2021 | 23.39 | 23.59 | 23.32 | 23.37 | 3,136,069 | +0.02(+0.10%) |
Sep 22, 2021 | 23.50 | 23.59 | 23.30 | 23.35 | 2,115,947 | +0.04(+0.16%) |
Sep 21, 2021 | 23.12 | 23.45 | 23.11 | 23.31 | 1,720,271 | +0.26(+1.14%) |
Sep 20, 2021 | 22.84 | 23.11 | 22.70 | 23.05 | 2,717,477 | -0.03(-0.13%) |
Sep 17, 2021 | 23.32 | 23.53 | 23.05 | 23.08 | 3,818,721 | -0.25(-1.06%) |
Sep 16, 2021 | 23.51 | 23.64 | 23.31 | 23.32 | 2,485,375 | -0.19(-0.80%) |
Sep 15, 2021 | 23.35 | 23.54 | 23.30 | 23.51 | 2,593,152 | +0.15(+0.64%) |
Sep 14, 2021 | 23.49 | 23.49 | 23.26 | 23.36 | 1,936,636 | -0.07(-0.29%) |
Sep 13, 2021 | 23.33 | 23.51 | 23.23 | 23.43 | 2,740,897 | +0.27(+1.17%) |
Sep 10, 2021 | 23.56 | 23.56 | 23.15 | 23.16 | 7,831,334 | -1.13(-4.66%) |
Sep 09, 2021 | 24.18 | 24.52 | 24.10 | 24.29 | 1,021,616 | +0.05(+0.19%) |
Sep 08, 2021 | 24.22 | 24.44 | 24.16 | 24.25 | 887,481 | -0.09(-0.37%) |
Sep 07, 2021 | 24.66 | 24.75 | 24.34 | 24.34 | 1,281,730 | -0.43(-1.73%) |
Sep 03, 2021 | 24.77 | 24.79 | 24.54 | 24.77 | 888,554 | -0.04(-0.15%) |
Sep 02, 2021 | 24.89 | 24.97 | 24.54 | 24.80 | 1,538,033 | +0.21(+0.85%) |