Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.96 | 21.33 | 20.20 | 20.74 | 1,159,412 | -0.48(-2.26%) |
Nov 29, 2021 | 21.51 | 21.71 | 20.61 | 21.22 | 759,301 | +0.14(+0.66%) |
Nov 26, 2021 | 20.98 | 21.28 | 20.40 | 21.08 | 741,693 | -1.09(-4.92%) |
Nov 24, 2021 | 21.85 | 22.45 | 21.61 | 22.17 | 434,049 | +0.09(+0.41%) |
Nov 23, 2021 | 22.05 | 22.18 | 21.51 | 22.08 | 1,069,367 | +0.03(+0.14%) |
Nov 22, 2021 | 22.27 | 22.50 | 21.66 | 22.05 | 550,950 | -0.03(-0.14%) |
Nov 19, 2021 | 21.82 | 22.45 | 21.66 | 22.08 | 816,233 | -0.04(-0.18%) |
Nov 18, 2021 | 23.90 | 23.90 | 21.93 | 22.12 | 1,353,915 | -1.50(-6.35%) |
Nov 17, 2021 | 24.61 | 24.73 | 23.50 | 23.62 | 631,519 | -1.19(-4.80%) |
Nov 16, 2021 | 24.65 | 24.98 | 24.45 | 24.81 | 806,381 | +0.06(+0.24%) |
Nov 15, 2021 | 24.54 | 24.78 | 24.32 | 24.75 | 810,672 | +0.48(+1.98%) |
Nov 12, 2021 | 23.65 | 24.34 | 23.65 | 24.27 | 600,416 | +0.70(+2.97%) |
Nov 11, 2021 | 23.24 | 23.65 | 23.00 | 23.57 | 502,390 | +0.48(+2.08%) |
Nov 10, 2021 | 23.65 | 23.09 | 571,629 | -0.81(-3.39%) | ||
Nov 09, 2021 | 23.97 | 24.28 | 23.79 | 23.90 | 555,629 | +0.19(+0.80%) |
Nov 08, 2021 | 24.13 | 24.43 | 23.62 | 23.71 | 596,377 | -0.28(-1.17%) |
Nov 05, 2021 | 24.91 | 25.09 | 23.94 | 23.99 | 832,232 | -0.19(-0.79%) |
Nov 04, 2021 | 24.53 | 24.65 | 23.46 | 24.18 | 1,115,317 | +0.14(+0.58%) |
Nov 03, 2021 | 24.53 | 25.57 | 23.95 | 24.04 | 1,474,026 | -0.24(-0.99%) |
Nov 02, 2021 | 24.91 | 24.91 | 23.58 | 24.28 | 1,320,082 | -0.74(-2.96%) |
Nov 01, 2021 | 24.17 | 25.28 | 24.65 | 25.02 | 663,247 | +1.02(+4.25%) |
Oct 29, 2021 | 24.16 | 24.63 | 23.36 | 24.00 | 896,052 | -0.15(-0.62%) |
Oct 28, 2021 | 25.11 | 25.11 | 24.14 | 24.15 | 1,041,393 | -0.85(-3.40%) |
Oct 27, 2021 | 25.17 | 25.45 | 24.82 | 25.00 | 482,471 | -0.30(-1.19%) |
Oct 26, 2021 | 25.92 | 25.30 | 25.30 | 570,722 | -0.26(-1.02%) | |
Oct 25, 2021 | 24.67 | 25.67 | 24.49 | 25.56 | 1,315,687 | +0.90(+3.65%) |
Oct 22, 2021 | 24.49 | 24.69 | 24.01 | 24.66 | 670,960 | +0.40(+1.65%) |
Oct 21, 2021 | 24.23 | 24.76 | 24.04 | 24.26 | 397,303 | +0.02(+0.08%) |
Oct 20, 2021 | 24.18 | 24.73 | 24.12 | 24.24 | 558,336 | -0.09(-0.37%) |
Oct 19, 2021 | 24.60 | 24.77 | 24.16 | 24.33 | 319,970 | -0.08(-0.33%) |
Oct 18, 2021 | 23.87 | 24.61 | 23.87 | 24.41 | 490,403 | +0.49(+2.05%) |
Oct 15, 2021 | 24.74 | 24.91 | 23.88 | 23.92 | 723,497 | -0.43(-1.77%) |
Oct 14, 2021 | 25.31 | 25.55 | 24.27 | 24.35 | 873,532 | -0.61(-2.44%) |
Oct 13, 2021 | 25.01 | 25.16 | 24.75 | 24.96 | 573,189 | +0.10(+0.40%) |
Oct 12, 2021 | 23.99 | 24.99 | 23.88 | 24.86 | 776,948 | +1.22(+5.16%) |
Oct 11, 2021 | 24.29 | 24.64 | 23.62 | 23.64 | 677,938 | -0.77(-3.15%) |
Oct 08, 2021 | 24.99 | 25.26 | 24.30 | 24.41 | 525,706 | -0.37(-1.49%) |
Oct 07, 2021 | 24.36 | 25.25 | 24.36 | 24.78 | 864,153 | +0.50(+2.06%) |
Oct 06, 2021 | 23.67 | 24.68 | 23.63 | 24.28 | 850,383 | +0.17(+0.71%) |
Oct 05, 2021 | 26.50 | 26.61 | 23.77 | 24.11 | 1,456,779 | -1.71(-6.62%) |
Oct 04, 2021 | 25.87 | 26.00 | 24.85 | 25.82 | 951,716 | -0.12(-0.46%) |
Oct 01, 2021 | 24.75 | 26.31 | 24.72 | 25.94 | 1,447,065 | +1.76(+7.28%) |
Sep 30, 2021 | 24.38 | 24.60 | 23.92 | 24.18 | 863,517 | +0.07(+0.29%) |
Sep 29, 2021 | 24.65 | 24.83 | 23.88 | 24.11 | 386,475 | -0.23(-0.94%) |
Sep 28, 2021 | 24.86 | 25.10 | 24.23 | 24.34 | 638,477 | -0.61(-2.44%) |
Sep 27, 2021 | 24.57 | 25.15 | 24.49 | 24.95 | 856,468 | +0.38(+1.55%) |
Sep 24, 2021 | 23.75 | 24.89 | 23.61 | 24.57 | 804,169 | +0.59(+2.46%) |
Sep 23, 2021 | 22.99 | 24.30 | 22.98 | 23.98 | 1,365,453 | +1.16(+5.08%) |
Sep 22, 2021 | 22.31 | 23.29 | 22.16 | 22.82 | 580,100 | +0.77(+3.49%) |
Sep 21, 2021 | 21.82 | 22.10 | 21.14 | 22.05 | 655,121 | +0.55(+2.56%) |
Sep 20, 2021 | 21.17 | 21.83 | 21.05 | 21.50 | 582,196 | -0.47(-2.14%) |
Sep 17, 2021 | 22.11 | 22.57 | 21.73 | 21.97 | 1,481,590 | -0.03(-0.14%) |
Sep 16, 2021 | 21.95 | 22.12 | 21.71 | 22.00 | 539,892 | +0.05(+0.23%) |
Sep 15, 2021 | 21.76 | 22.02 | 21.29 | 21.95 | 642,432 | +0.14(+0.64%) |
Sep 14, 2021 | 21.42 | 21.91 | 21.00 | 21.81 | 1,012,869 | +0.56(+2.64%) |
Sep 13, 2021 | 21.27 | 21.38 | 20.72 | 21.25 | 577,744 | +0.24(+1.14%) |
Sep 10, 2021 | 21.69 | 21.69 | 20.89 | 21.01 | 644,971 | -0.49(-2.28%) |
Sep 09, 2021 | 21.53 | 21.90 | 21.44 | 21.50 | 541,355 | -0.10(-0.46%) |
Sep 08, 2021 | 21.82 | 22.04 | 21.12 | 21.60 | 654,994 | -0.49(-2.22%) |
Sep 07, 2021 | 22.46 | 22.55 | 21.89 | 22.09 | 705,287 | -0.37(-1.65%) |
Sep 03, 2021 | 22.36 | 22.75 | 22.20 | 22.46 | 470,754 | -0.11(-0.49%) |
Sep 02, 2021 | 22.75 | 22.91 | 22.31 | 22.57 | 390,307 | +0.08(+0.36%) |