Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.67 | 21.75 | 21.06 | 21.22 | 3,953,864 | -0.78(-3.55%) |
Nov 29, 2021 | 22.80 | 22.89 | 21.87 | 22.00 | 2,531,211 | -0.46(-2.05%) |
Nov 26, 2021 | 22.34 | 22.58 | 21.56 | 22.46 | 3,285,186 | -0.96(-4.12%) |
Nov 24, 2021 | 23.57 | 23.71 | 23.37 | 23.43 | 2,085,352 | -0.29(-1.24%) |
Nov 23, 2021 | 23.59 | 23.82 | 23.55 | 23.72 | 1,358,049 | +0.32(+1.37%) |
Nov 22, 2021 | 23.34 | 23.71 | 23.09 | 23.40 | 2,276,152 | +0.18(+0.79%) |
Nov 19, 2021 | 23.28 | 23.45 | 22.97 | 23.22 | 2,613,819 | -0.47(-1.98%) |
Nov 18, 2021 | 24.20 | 23.71 | 23.49 | 23.69 | 2,216,154 | -0.55(-2.27%) |
Nov 17, 2021 | 23.82 | 24.35 | 23.81 | 24.24 | 2,716,002 | +0.25(+1.03%) |
Nov 16, 2021 | 24.38 | 24.47 | 23.98 | 23.99 | 1,540,766 | -0.39(-1.62%) |
Nov 15, 2021 | 24.47 | 24.63 | 24.22 | 24.38 | 1,526,544 | +0.05(+0.19%) |
Nov 12, 2021 | 24.01 | 24.38 | 23.93 | 24.34 | 1,635,782 | +0.23(+0.95%) |
Nov 11, 2021 | 23.70 | 24.24 | 23.58 | 24.11 | 3,479,212 | +0.56(+2.38%) |
Nov 10, 2021 | 23.71 | 23.55 | 3,622,958 | -0.07(-0.31%) | ||
Nov 09, 2021 | 23.77 | 23.99 | 23.47 | 23.62 | 1,427,477 | -0.36(-1.49%) |
Nov 08, 2021 | 24.38 | 24.68 | 23.85 | 23.98 | 2,032,435 | -0.24(-0.99%) |
Nov 05, 2021 | 24.18 | 24.92 | 24.16 | 24.22 | 3,223,108 | +0.38(+1.58%) |
Nov 04, 2021 | 24.07 | 24.29 | 23.47 | 23.84 | 4,002,390 | -0.28(-1.14%) |
Nov 03, 2021 | 23.40 | 24.59 | 22.78 | 24.12 | 4,535,387 | +0.15(+0.61%) |
Nov 02, 2021 | 24.05 | 24.14 | 23.73 | 23.97 | 4,115,976 | -0.16(-0.65%) |
Nov 01, 2021 | 23.62 | 24.20 | 23.72 | 24.13 | 2,271,256 | +0.73(+3.10%) |
Oct 29, 2021 | 24.60 | 24.64 | 23.27 | 23.40 | 4,084,688 | -1.23(-5.00%) |
Oct 28, 2021 | 24.62 | 24.81 | 24.27 | 24.63 | 2,710,527 | +0.10(+0.41%) |
Oct 27, 2021 | 24.99 | 25.13 | 24.53 | 24.53 | 3,599,638 | -0.65(-2.60%) |
Oct 26, 2021 | 25.63 | 25.19 | 25.19 | 2,794,379 | +0.03(+0.11%) | |
Oct 25, 2021 | 25.44 | 25.56 | 25.14 | 25.16 | 1,540,380 | -0.15(-0.61%) |
Oct 22, 2021 | 25.43 | 25.54 | 25.18 | 25.31 | 3,229,635 | -0.01(-0.04%) |
Oct 21, 2021 | 25.94 | 26.02 | 25.11 | 25.32 | 1,688,418 | -0.69(-2.65%) |
Oct 20, 2021 | 25.22 | 26.01 | 25.12 | 26.01 | 1,631,807 | +0.66(+2.62%) |
Oct 19, 2021 | 25.28 | 25.42 | 25.13 | 25.35 | 1,338,482 | +0.34(+1.34%) |
Oct 18, 2021 | 24.76 | 25.22 | 24.74 | 25.01 | 1,859,528 | +0.05(+0.18%) |
Oct 15, 2021 | 25.37 | 25.48 | 24.97 | 24.97 | 1,773,154 | -0.03(-0.11%) |
Oct 14, 2021 | 24.89 | 25.10 | 24.72 | 24.99 | 1,629,595 | +0.42(+1.70%) |
Oct 13, 2021 | 24.85 | 24.96 | 24.26 | 24.58 | 2,580,129 | -0.40(-1.60%) |
Oct 12, 2021 | 25.55 | 25.65 | 24.89 | 24.98 | 2,809,577 | -0.63(-2.45%) |
Oct 11, 2021 | 26.05 | 26.29 | 25.54 | 25.60 | 3,775,455 | -0.13(-0.49%) |
Oct 08, 2021 | 24.76 | 25.99 | 24.67 | 25.73 | 7,537,966 | +0.97(+3.93%) |
Oct 07, 2021 | 24.42 | 24.94 | 24.40 | 24.76 | 3,145,389 | +0.55(+2.25%) |
Oct 06, 2021 | 23.88 | 24.42 | 23.72 | 24.21 | 3,829,004 | -0.03(-0.11%) |
Oct 05, 2021 | 23.70 | 24.30 | 23.51 | 24.24 | 4,540,677 | +0.62(+2.62%) |
Oct 04, 2021 | 23.49 | 24.07 | 23.42 | 23.62 | 4,362,741 | +0.14(+0.58%) |
Oct 01, 2021 | 22.90 | 23.63 | 22.69 | 23.49 | 2,601,447 | +0.72(+3.15%) |
Sep 30, 2021 | 22.91 | 23.13 | 22.71 | 22.77 | 5,624,909 | +0.01(+0.04%) |
Sep 29, 2021 | 22.65 | 22.79 | 22.33 | 22.76 | 4,751,600 | +0.25(+1.09%) |
Sep 28, 2021 | 23.18 | 23.23 | 22.49 | 22.51 | 2,317,950 | -0.49(-2.13%) |
Sep 27, 2021 | 22.43 | 23.26 | 22.42 | 23.01 | 2,979,198 | +0.89(+4.03%) |
Sep 24, 2021 | 21.97 | 22.49 | 21.87 | 22.11 | 2,881,764 | +0.21(+0.95%) |
Sep 23, 2021 | 21.66 | 22.23 | 21.63 | 21.91 | 4,032,885 | +0.45(+2.12%) |
Sep 22, 2021 | 21.59 | 21.83 | 21.44 | 21.45 | 5,017,894 | +0.17(+0.81%) |
Sep 21, 2021 | 21.80 | 21.87 | 21.28 | 21.28 | 4,773,643 | -0.39(-1.80%) |
Sep 20, 2021 | 21.69 | 21.79 | 21.17 | 21.67 | 9,127,829 | -0.38(-1.73%) |
Sep 17, 2021 | 23.52 | 23.96 | 21.87 | 22.05 | 53,497,484 | -1.42(-6.04%) |
Sep 16, 2021 | 23.74 | 23.86 | 23.35 | 23.47 | 2,043,728 | -0.18(-0.77%) |
Sep 15, 2021 | 23.64 | 23.90 | 23.33 | 23.65 | 3,176,731 | -0.05(-0.19%) |
Sep 14, 2021 | 23.91 | 24.06 | 23.46 | 23.70 | 3,256,523 | -0.18(-0.76%) |
Sep 13, 2021 | 23.68 | 24.02 | 23.44 | 23.88 | 2,456,819 | +0.45(+1.90%) |
Sep 10, 2021 | 24.13 | 24.27 | 23.42 | 23.43 | 2,358,997 | -0.48(-2.01%) |
Sep 09, 2021 | 23.62 | 24.25 | 23.62 | 23.91 | 1,959,803 | +0.17(+0.73%) |
Sep 08, 2021 | 23.87 | 23.97 | 23.58 | 23.74 | 1,587,625 | -0.10(-0.42%) |
Sep 07, 2021 | 23.90 | 24.49 | 23.83 | 23.84 | 3,361,799 | -0.15(-0.64%) |
Sep 03, 2021 | 24.06 | 24.21 | 23.75 | 24.00 | 2,039,206 | -0.09(-0.38%) |
Sep 02, 2021 | 24.03 | 24.29 | 23.79 | 24.09 | 1,750,542 | +0.11(+0.45%) |