Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.33 | 19.37 | 18.83 | 18.87 | 3,222,154 | -0.50(-2.56%) |
Nov 29, 2021 | 19.56 | 19.67 | 19.29 | 19.37 | 2,096,024 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.35 | 19.44 | 1,545,308 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.08 | 19.76 | 19.97 | 1,678,148 | +0.02(+0.09%) |
Nov 23, 2021 | 19.90 | 20.02 | 19.62 | 19.95 | 2,034,311 | -0.13(-0.64%) |
Nov 22, 2021 | 20.08 | 20.33 | 19.88 | 20.08 | 2,306,003 | +0.07(+0.36%) |
Nov 19, 2021 | 19.86 | 20.18 | 19.68 | 20.01 | 3,692,907 | +0.15(+0.73%) |
Nov 18, 2021 | 20.16 | 19.90 | 19.81 | 19.86 | 3,988,520 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.38 | 19.80 | 20.18 | 3,095,867 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.06 | 19.79 | 19.84 | 3,222,251 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.31 | 19.77 | 20.01 | 3,230,558 | +0.18(+0.92%) |
Nov 12, 2021 | 19.69 | 19.98 | 19.56 | 19.83 | 2,850,511 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.06 | 19.25 | 19.73 | 3,494,374 | +0.53(+2.75%) |
Nov 10, 2021 | 19.98 | 19.21 | 10,947,571 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,288,491 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.13 | 20.63 | 20.91 | 3,530,870 | +0.18(+0.88%) |
Nov 05, 2021 | 20.91 | 21.01 | 20.66 | 20.73 | 2,269,181 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.82 | 20.46 | 20.60 | 1,847,432 | +0.09(+0.44%) |
Nov 03, 2021 | 20.39 | 20.59 | 20.35 | 20.51 | 2,396,778 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.26 | 20.50 | 1,591,149 | -0.29(-1.40%) |
Nov 01, 2021 | 20.31 | 20.91 | 20.62 | 20.79 | 1,912,549 | +0.46(+2.24%) |
Oct 29, 2021 | 20.18 | 20.36 | 20.10 | 20.34 | 1,928,416 | +0.03(+0.13%) |
Oct 28, 2021 | 20.10 | 20.33 | 20.31 | 1,228,201 | +0.24(+1.18%) | |
Oct 27, 2021 | 20.32 | 20.42 | 20.07 | 20.07 | 1,619,550 | -0.11(-0.54%) |
Oct 26, 2021 | 20.48 | 20.18 | 2,113,722 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.68 | 20.78 | 20.36 | 20.37 | 2,326,397 | -0.23(-1.11%) |
Oct 22, 2021 | 20.48 | 20.66 | 20.40 | 20.60 | 1,863,329 | +0.16(+0.76%) |
Oct 21, 2021 | 20.36 | 20.55 | 20.22 | 20.45 | 1,793,829 | +0.04(+0.18%) |
Oct 20, 2021 | 20.02 | 20.81 | 20.00 | 20.41 | 4,546,525 | +0.26(+1.31%) |
Oct 19, 2021 | 20.17 | 20.19 | 20.02 | 20.15 | 1,547,188 | -0.05(-0.23%) |
Oct 18, 2021 | 20.14 | 20.21 | 19.99 | 20.19 | 1,858,419 | +0.00(+0.00%) |
Oct 15, 2021 | 20.41 | 20.48 | 20.15 | 20.19 | 1,914,731 | -0.16(-0.81%) |
Oct 14, 2021 | 20.04 | 20.46 | 19.99 | 20.36 | 2,287,996 | +0.28(+1.41%) |
Oct 13, 2021 | 19.78 | 20.09 | 19.55 | 20.07 | 3,491,382 | +0.26(+1.29%) |
Oct 12, 2021 | 20.12 | 20.18 | 19.77 | 19.82 | 1,444,033 | -0.20(-1.00%) |
Oct 11, 2021 | 20.24 | 20.42 | 20.02 | 20.02 | 1,363,077 | -0.18(-0.90%) |
Oct 08, 2021 | 20.48 | 20.53 | 20.20 | 20.20 | 1,208,642 | -0.11(-0.54%) |
Oct 07, 2021 | 20.15 | 20.45 | 20.15 | 20.31 | 1,765,460 | +0.08(+0.41%) |
Oct 06, 2021 | 20.13 | 20.32 | 19.94 | 20.23 | 2,055,953 | +0.13(+0.63%) |
Oct 05, 2021 | 20.10 | 20.38 | 19.91 | 20.10 | 2,974,667 | -0.16(-0.77%) |
Oct 04, 2021 | 20.40 | 20.62 | 20.06 | 20.25 | 2,586,614 | -0.08(-0.40%) |
Oct 01, 2021 | 19.90 | 20.39 | 19.80 | 20.34 | 2,648,928 | +0.57(+2.86%) |
Sep 30, 2021 | 20.00 | 20.13 | 19.74 | 19.77 | 3,079,088 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.20 | 19.85 | 19.94 | 2,259,135 | -0.02(-0.09%) |
Sep 28, 2021 | 20.58 | 20.73 | 19.95 | 19.96 | 2,144,510 | -0.75(-3.61%) |
Sep 27, 2021 | 20.77 | 21.12 | 20.64 | 20.71 | 2,059,046 | -0.11(-0.53%) |
Sep 24, 2021 | 20.48 | 21.06 | 20.41 | 20.82 | 3,167,658 | +0.37(+1.83%) |
Sep 23, 2021 | 19.96 | 20.49 | 19.96 | 20.45 | 2,935,369 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.19 | 19.88 | 19.92 | 1,576,490 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.87 | 2,163,887 | -0.09(-0.46%) |
Sep 20, 2021 | 20.15 | 20.31 | 19.73 | 19.96 | 2,402,443 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.61 | 20.35 | 20.42 | 2,306,647 | -0.12(-0.58%) |
Sep 16, 2021 | 20.52 | 20.57 | 20.34 | 20.54 | 1,492,135 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.48 | 20.27 | 20.46 | 1,594,858 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.29 | 20.48 | 1,796,960 | +0.00(+0.00%) |
Sep 13, 2021 | 20.60 | 20.61 | 20.33 | 20.48 | 1,764,350 | +0.05(+0.27%) |
Sep 10, 2021 | 20.77 | 20.80 | 20.39 | 20.43 | 2,263,607 | -0.38(-1.84%) |
Sep 09, 2021 | 20.89 | 21.07 | 20.72 | 20.81 | 1,691,089 | -0.09(-0.44%) |
Sep 08, 2021 | 20.77 | 20.97 | 20.74 | 20.90 | 1,815,116 | +0.19(+0.92%) |
Sep 07, 2021 | 20.92 | 20.93 | 20.67 | 20.71 | 4,063,105 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.68 | 20.88 | 1,805,257 | -0.11(-0.52%) |
Sep 02, 2021 | 21.10 | 21.30 | 20.98 | 20.99 | 1,792,828 | -0.11(-0.52%) |