Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.04 | 24.19 | 23.59 | 23.64 | 1,628,171 | -0.53(-2.20%) |
Nov 29, 2021 | 24.17 | 24.45 | 24.01 | 24.17 | 1,151,850 | -0.05(-0.23%) |
Nov 26, 2021 | 24.56 | 24.81 | 24.22 | 24.23 | 673,369 | -0.51(-2.07%) |
Nov 24, 2021 | 24.78 | 24.82 | 24.55 | 24.74 | 1,225,736 | +0.05(+0.19%) |
Nov 23, 2021 | 24.59 | 24.84 | 24.56 | 24.70 | 944,301 | +0.19(+0.78%) |
Nov 22, 2021 | 24.60 | 24.73 | 24.49 | 24.50 | 1,059,180 | -0.04(-0.15%) |
Nov 19, 2021 | 24.56 | 24.77 | 24.47 | 24.54 | 1,889,574 | +0.10(+0.41%) |
Nov 18, 2021 | 24.66 | 24.44 | 24.33 | 24.44 | 1,460,859 | -0.16(-0.67%) |
Nov 17, 2021 | 24.48 | 24.66 | 24.33 | 24.60 | 1,690,811 | +0.02(+0.07%) |
Nov 16, 2021 | 24.81 | 24.86 | 24.39 | 24.59 | 1,592,423 | -0.17(-0.70%) |
Nov 15, 2021 | 24.16 | 25.29 | 24.07 | 24.76 | 3,039,841 | +0.88(+3.68%) |
Nov 12, 2021 | 24.21 | 24.48 | 23.60 | 23.88 | 2,156,632 | +0.53(+2.27%) |
Nov 11, 2021 | 23.18 | 23.38 | 23.02 | 23.35 | 1,643,215 | +0.01(+0.04%) |
Nov 10, 2021 | 23.41 | 23.34 | 1,405,915 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.22 | 23.43 | 23.08 | 23.37 | 1,113,862 | +0.20(+0.87%) |
Nov 08, 2021 | 23.20 | 23.31 | 22.95 | 23.17 | 779,457 | +0.05(+0.24%) |
Nov 05, 2021 | 23.19 | 23.32 | 23.08 | 23.11 | 855,604 | -0.03(-0.12%) |
Nov 04, 2021 | 23.38 | 23.58 | 23.03 | 23.14 | 1,140,860 | -0.21(-0.90%) |
Nov 03, 2021 | 22.98 | 23.35 | 22.98 | 23.35 | 878,081 | +0.31(+1.35%) |
Nov 02, 2021 | 22.87 | 23.05 | 22.75 | 23.04 | 710,626 | +0.21(+0.92%) |
Nov 01, 2021 | 22.71 | 22.84 | 22.60 | 22.83 | 801,862 | +0.16(+0.73%) |
Oct 29, 2021 | 22.75 | 22.88 | 22.65 | 22.66 | 995,334 | -0.11(-0.48%) |
Oct 28, 2021 | 22.61 | 22.79 | 22.51 | 22.77 | 692,232 | +0.20(+0.89%) |
Oct 27, 2021 | 23.12 | 23.18 | 22.46 | 22.57 | 838,843 | -0.47(-2.03%) |
Oct 26, 2021 | 23.07 | 23.01 | 23.04 | 1,169,758 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.94 | 23.12 | 22.76 | 23.07 | 2,236,570 | +0.11(+0.48%) |
Oct 22, 2021 | 22.85 | 23.04 | 22.84 | 22.96 | 645,948 | +0.05(+0.24%) |
Oct 21, 2021 | 22.98 | 23.07 | 22.85 | 22.90 | 523,953 | -0.06(-0.28%) |
Oct 20, 2021 | 22.76 | 23.04 | 22.76 | 22.96 | 852,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.78 | 22.79 | 22.56 | 22.75 | 995,400 | -0.04(-0.16%) |
Oct 18, 2021 | 22.77 | 22.96 | 22.69 | 22.78 | 820,367 | -0.08(-0.36%) |
Oct 15, 2021 | 23.16 | 23.24 | 22.80 | 22.86 | 2,199,351 | -0.30(-1.30%) |
Oct 14, 2021 | 23.30 | 23.40 | 23.08 | 23.17 | 983,193 | -0.10(-0.43%) |
Oct 13, 2021 | 22.96 | 23.33 | 22.86 | 23.27 | 1,910,961 | +0.31(+1.36%) |
Oct 12, 2021 | 22.89 | 23.36 | 22.79 | 22.96 | 2,102,623 | +0.11(+0.48%) |
Oct 11, 2021 | 22.72 | 22.88 | 22.66 | 22.85 | 1,499,682 | +0.15(+0.65%) |
Oct 08, 2021 | 22.55 | 22.75 | 22.55 | 22.70 | 831,361 | +0.10(+0.45%) |
Oct 07, 2021 | 22.64 | 22.83 | 22.52 | 22.60 | 1,380,955 | -0.05(-0.20%) |
Oct 06, 2021 | 22.33 | 22.64 | 22.20 | 22.64 | 1,133,121 | +0.35(+1.56%) |
Oct 05, 2021 | 22.11 | 22.33 | 21.99 | 22.30 | 1,670,424 | +0.19(+0.87%) |
Oct 04, 2021 | 21.80 | 22.17 | 21.80 | 22.10 | 1,065,987 | +0.30(+1.39%) |
Oct 01, 2021 | 21.67 | 21.92 | 21.55 | 21.80 | 1,570,745 | +0.16(+0.76%) |
Sep 30, 2021 | 21.92 | 21.99 | 21.63 | 21.64 | 1,249,624 | -0.33(-1.50%) |
Sep 29, 2021 | 21.60 | 22.14 | 21.60 | 21.97 | 931,362 | +0.37(+1.70%) |
Sep 28, 2021 | 21.47 | 21.76 | 21.39 | 21.60 | 1,312,433 | +0.19(+0.90%) |
Sep 27, 2021 | 21.43 | 21.73 | 21.36 | 21.41 | 2,403,443 | -0.03(-0.13%) |
Sep 24, 2021 | 21.25 | 21.66 | 21.25 | 21.44 | 3,267,309 | +0.09(+0.43%) |
Sep 23, 2021 | 21.24 | 21.51 | 21.14 | 21.34 | 3,435,572 | +0.17(+0.82%) |
Sep 22, 2021 | 21.29 | 21.37 | 21.05 | 21.17 | 2,625,127 | +0.03(+0.13%) |
Sep 21, 2021 | 21.07 | 21.24 | 20.90 | 21.14 | 4,910,935 | +0.06(+0.30%) |
Sep 20, 2021 | 21.26 | 21.38 | 20.86 | 21.08 | 1,600,159 | -0.21(-0.99%) |
Sep 17, 2021 | 21.23 | 21.46 | 21.11 | 21.29 | 3,319,410 | +0.08(+0.39%) |
Sep 16, 2021 | 21.29 | 21.38 | 21.01 | 21.21 | 1,446,010 | -0.05(-0.22%) |
Sep 15, 2021 | 21.44 | 21.51 | 21.14 | 21.25 | 1,846,431 | -0.21(-0.98%) |
Sep 14, 2021 | 21.47 | 21.51 | 21.31 | 21.46 | 1,063,300 | -0.03(-0.13%) |
Sep 13, 2021 | 21.59 | 21.72 | 21.41 | 21.49 | 1,016,911 | -0.07(-0.34%) |
Sep 10, 2021 | 21.51 | 21.66 | 21.31 | 21.56 | 911,641 | +0.05(+0.26%) |
Sep 09, 2021 | 21.90 | 21.90 | 21.50 | 21.51 | 908,023 | -0.38(-1.76%) |
Sep 08, 2021 | 21.77 | 22.06 | 21.71 | 21.89 | 946,363 | +0.18(+0.84%) |
Sep 07, 2021 | 21.90 | 21.90 | 21.66 | 21.71 | 845,818 | -0.28(-1.29%) |
Sep 03, 2021 | 22.11 | 22.16 | 21.97 | 21.99 | 843,790 | -0.21(-0.95%) |
Sep 02, 2021 | 21.99 | 22.42 | 21.99 | 22.20 | 898,158 | +0.24(+1.08%) |