Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.82 | 24.12 | 23.53 | 23.82 | 1,030,546 | -0.18(-0.75%) |
Nov 29, 2021 | 24.26 | 24.89 | 23.94 | 24.00 | 781,063 | +0.00(+0.00%) |
Nov 26, 2021 | 24.67 | 24.79 | 23.90 | 24.00 | 964,007 | -1.17(-4.65%) |
Nov 24, 2021 | 25.34 | 25.38 | 24.96 | 25.17 | 345,145 | -0.17(-0.67%) |
Nov 23, 2021 | 25.32 | 25.49 | 24.48 | 25.34 | 661,083 | +0.01(+0.04%) |
Nov 22, 2021 | 25.30 | 25.68 | 25.03 | 25.33 | 753,307 | +0.13(+0.52%) |
Nov 19, 2021 | 25.26 | 25.42 | 24.73 | 25.20 | 583,536 | -0.09(-0.36%) |
Nov 18, 2021 | 25.54 | 25.32 | 25.14 | 25.29 | 742,205 | -0.30(-1.17%) |
Nov 17, 2021 | 25.70 | 25.97 | 25.49 | 25.59 | 611,482 | -0.22(-0.85%) |
Nov 16, 2021 | 25.89 | 25.97 | 25.39 | 25.81 | 603,545 | +0.01(+0.04%) |
Nov 15, 2021 | 25.23 | 26.17 | 24.99 | 25.80 | 946,799 | +0.54(+2.14%) |
Nov 12, 2021 | 25.66 | 25.76 | 24.68 | 25.26 | 1,226,763 | -0.24(-0.94%) |
Nov 11, 2021 | 25.30 | 25.80 | 25.30 | 25.50 | 745,108 | +0.20(+0.79%) |
Nov 10, 2021 | 25.36 | 25.30 | 775,772 | -0.30(-1.17%) | ||
Nov 09, 2021 | 25.51 | 25.64 | 25.07 | 25.60 | 722,577 | -0.05(-0.19%) |
Nov 08, 2021 | 26.32 | 26.35 | 25.40 | 25.65 | 854,568 | -0.59(-2.25%) |
Nov 05, 2021 | 25.79 | 26.25 | 25.51 | 26.24 | 1,310,187 | +0.72(+2.82%) |
Nov 04, 2021 | 25.71 | 26.06 | 25.48 | 25.52 | 1,032,976 | -0.08(-0.31%) |
Nov 03, 2021 | 23.98 | 25.75 | 23.57 | 25.60 | 2,245,371 | +1.50(+6.22%) |
Nov 02, 2021 | 23.00 | 24.75 | 22.54 | 24.10 | 3,125,032 | +2.33(+10.70%) |
Nov 01, 2021 | 21.73 | 22.42 | 21.55 | 21.77 | 2,816,068 | +0.07(+0.32%) |
Oct 29, 2021 | 21.42 | 21.80 | 21.38 | 21.70 | 586,177 | +0.23(+1.07%) |
Oct 28, 2021 | 21.39 | 21.65 | 21.20 | 21.47 | 462,619 | +0.27(+1.27%) |
Oct 27, 2021 | 21.65 | 21.76 | 21.07 | 21.20 | 587,802 | -0.54(-2.48%) |
Oct 26, 2021 | 21.87 | 21.74 | 727,804 | -0.20(-0.91%) | ||
Oct 25, 2021 | 22.23 | 22.46 | 21.74 | 21.94 | 574,351 | -0.21(-0.95%) |
Oct 22, 2021 | 22.87 | 22.87 | 22.00 | 22.15 | 1,287,494 | -0.61(-2.68%) |
Oct 21, 2021 | 22.80 | 23.00 | 22.59 | 22.76 | 539,792 | -0.04(-0.18%) |
Oct 20, 2021 | 22.37 | 23.00 | 22.37 | 22.80 | 875,223 | +0.46(+2.06%) |
Oct 19, 2021 | 22.13 | 22.58 | 22.09 | 22.34 | 678,729 | +0.34(+1.55%) |
Oct 18, 2021 | 22.42 | 22.60 | 21.92 | 22.00 | 1,253,294 | -0.51(-2.27%) |
Oct 15, 2021 | 22.96 | 23.03 | 22.48 | 22.51 | 679,746 | -0.20(-0.88%) |
Oct 14, 2021 | 23.22 | 23.23 | 22.65 | 22.71 | 771,117 | -0.08(-0.35%) |
Oct 13, 2021 | 23.11 | 23.45 | 22.72 | 22.79 | 682,807 | -0.24(-1.04%) |
Oct 12, 2021 | 23.11 | 23.49 | 22.30 | 23.03 | 862,615 | -0.12(-0.52%) |
Oct 11, 2021 | 23.33 | 23.54 | 23.10 | 23.15 | 493,001 | -0.25(-1.07%) |
Oct 08, 2021 | 23.08 | 23.53 | 22.89 | 23.40 | 677,365 | +0.13(+0.56%) |
Oct 07, 2021 | 22.47 | 23.29 | 22.47 | 23.27 | 644,125 | +0.81(+3.61%) |
Oct 06, 2021 | 22.48 | 22.74 | 22.23 | 22.46 | 702,821 | -0.24(-1.06%) |
Oct 05, 2021 | 22.45 | 23.17 | 22.28 | 22.70 | 1,154,929 | +0.29(+1.29%) |
Oct 04, 2021 | 22.87 | 23.19 | 22.23 | 22.41 | 1,536,452 | -0.16(-0.71%) |
Oct 01, 2021 | 22.11 | 22.64 | 21.75 | 22.57 | 1,466,741 | +0.56(+2.54%) |
Sep 30, 2021 | 22.03 | 22.30 | 21.94 | 22.01 | 1,042,068 | +0.47(+2.18%) |
Sep 29, 2021 | 21.38 | 21.78 | 21.29 | 21.54 | 746,147 | +0.24(+1.13%) |
Sep 28, 2021 | 21.48 | 21.56 | 21.11 | 21.30 | 759,111 | -0.35(-1.62%) |
Sep 27, 2021 | 21.32 | 21.70 | 21.12 | 21.65 | 636,399 | +0.32(+1.50%) |
Sep 24, 2021 | 21.51 | 21.64 | 21.21 | 21.33 | 489,432 | -0.30(-1.39%) |
Sep 23, 2021 | 21.73 | 21.73 | 21.55 | 21.63 | 572,943 | +0.03(+0.14%) |
Sep 22, 2021 | 21.39 | 21.65 | 21.09 | 21.60 | 566,060 | +0.26(+1.22%) |
Sep 21, 2021 | 21.38 | 21.63 | 21.29 | 21.34 | 706,037 | +0.05(+0.23%) |
Sep 20, 2021 | 21.25 | 21.50 | 20.98 | 21.29 | 1,399,865 | -0.33(-1.53%) |
Sep 17, 2021 | 21.17 | 21.77 | 20.98 | 21.62 | 4,785,486 | +0.59(+2.81%) |
Sep 16, 2021 | 20.83 | 21.13 | 20.28 | 21.03 | 1,301,876 | +0.37(+1.79%) |
Sep 15, 2021 | 20.12 | 20.66 | 20.00 | 20.66 | 1,236,760 | +0.42(+2.08%) |
Sep 14, 2021 | 20.47 | 20.95 | 20.16 | 20.24 | 981,359 | -0.17(-0.83%) |
Sep 13, 2021 | 20.28 | 20.49 | 19.97 | 20.41 | 1,130,775 | +0.26(+1.29%) |
Sep 10, 2021 | 19.93 | 20.47 | 19.91 | 20.15 | 1,000,486 | +0.24(+1.21%) |
Sep 09, 2021 | 19.39 | 20.23 | 19.35 | 19.91 | 1,001,598 | +0.52(+2.68%) |
Sep 08, 2021 | 19.89 | 19.91 | 19.27 | 19.39 | 1,164,681 | -0.63(-3.15%) |
Sep 07, 2021 | 19.95 | 20.41 | 19.93 | 20.02 | 956,836 | +0.18(+0.91%) |
Sep 03, 2021 | 19.49 | 19.98 | 19.35 | 19.84 | 1,057,869 | +0.27(+1.38%) |
Sep 02, 2021 | 19.81 | 19.81 | 19.50 | 19.57 | 1,040,039 | -0.15(-0.76%) |