Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.06 | 24.22 | 23.62 | 23.67 | 1,626,262 | -0.53(-2.20%) |
Nov 29, 2021 | 24.20 | 24.48 | 24.04 | 24.20 | 1,150,500 | -0.05(-0.23%) |
Nov 26, 2021 | 24.59 | 24.84 | 24.25 | 24.26 | 672,580 | -0.51(-2.07%) |
Nov 24, 2021 | 24.81 | 24.85 | 24.58 | 24.77 | 1,224,298 | +0.05(+0.19%) |
Nov 23, 2021 | 24.62 | 24.87 | 24.59 | 24.72 | 943,193 | +0.19(+0.79%) |
Nov 22, 2021 | 24.63 | 24.76 | 24.52 | 24.53 | 1,057,937 | -0.04(-0.15%) |
Nov 19, 2021 | 24.59 | 24.80 | 24.50 | 24.57 | 1,887,358 | +0.10(+0.41%) |
Nov 18, 2021 | 24.69 | 24.47 | 24.36 | 24.47 | 1,459,146 | -0.16(-0.67%) |
Nov 17, 2021 | 24.50 | 24.69 | 24.36 | 24.63 | 1,688,828 | +0.02(+0.07%) |
Nov 16, 2021 | 24.83 | 24.88 | 24.42 | 24.61 | 1,590,556 | -0.17(-0.70%) |
Nov 15, 2021 | 24.19 | 25.32 | 24.10 | 24.79 | 3,036,276 | +0.88(+3.68%) |
Nov 12, 2021 | 24.24 | 24.50 | 23.62 | 23.91 | 2,154,103 | +0.53(+2.27%) |
Nov 11, 2021 | 23.21 | 23.40 | 23.05 | 23.38 | 1,641,288 | +0.01(+0.04%) |
Nov 10, 2021 | 23.44 | 23.37 | 1,404,266 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.25 | 23.45 | 23.11 | 23.40 | 1,112,556 | +0.20(+0.87%) |
Nov 08, 2021 | 23.23 | 23.34 | 22.97 | 23.19 | 778,543 | +0.05(+0.24%) |
Nov 05, 2021 | 23.22 | 23.35 | 23.11 | 23.14 | 854,601 | -0.03(-0.12%) |
Nov 04, 2021 | 23.40 | 23.61 | 23.06 | 23.17 | 1,139,523 | -0.21(-0.90%) |
Nov 03, 2021 | 23.01 | 23.38 | 23.01 | 23.38 | 877,051 | +0.31(+1.35%) |
Nov 02, 2021 | 22.90 | 23.07 | 22.77 | 23.07 | 709,792 | +0.21(+0.92%) |
Nov 01, 2021 | 22.73 | 22.86 | 22.63 | 22.85 | 800,922 | +0.16(+0.73%) |
Oct 29, 2021 | 22.78 | 22.91 | 22.68 | 22.69 | 994,166 | -0.11(-0.48%) |
Oct 28, 2021 | 22.63 | 22.82 | 22.53 | 22.80 | 691,420 | +0.20(+0.89%) |
Oct 27, 2021 | 23.15 | 23.21 | 22.49 | 22.60 | 837,860 | -0.47(-2.03%) |
Oct 26, 2021 | 23.09 | 23.04 | 23.07 | 1,168,386 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.96 | 23.14 | 22.79 | 23.09 | 2,233,948 | +0.11(+0.48%) |
Oct 22, 2021 | 22.88 | 23.07 | 22.86 | 22.98 | 645,190 | +0.05(+0.24%) |
Oct 21, 2021 | 23.01 | 23.10 | 22.87 | 22.93 | 523,338 | -0.06(-0.28%) |
Oct 20, 2021 | 22.79 | 23.07 | 22.79 | 22.99 | 851,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.81 | 22.82 | 22.58 | 22.77 | 994,233 | -0.04(-0.16%) |
Oct 18, 2021 | 22.80 | 22.98 | 22.72 | 22.81 | 819,405 | -0.08(-0.36%) |
Oct 15, 2021 | 23.18 | 23.27 | 22.83 | 22.89 | 2,196,772 | -0.30(-1.30%) |
Oct 14, 2021 | 23.33 | 23.42 | 23.11 | 23.19 | 982,040 | -0.10(-0.43%) |
Oct 13, 2021 | 22.99 | 23.35 | 22.89 | 23.29 | 1,908,719 | +0.31(+1.36%) |
Oct 12, 2021 | 22.92 | 23.39 | 22.82 | 22.98 | 2,100,158 | +0.11(+0.48%) |
Oct 11, 2021 | 22.74 | 22.91 | 22.69 | 22.87 | 1,497,924 | +0.15(+0.65%) |
Oct 08, 2021 | 22.58 | 22.77 | 22.58 | 22.73 | 830,386 | +0.10(+0.45%) |
Oct 07, 2021 | 22.67 | 22.85 | 22.54 | 22.62 | 1,379,335 | -0.05(-0.20%) |
Oct 06, 2021 | 22.36 | 22.67 | 22.22 | 22.67 | 1,131,792 | +0.35(+1.56%) |
Oct 05, 2021 | 22.14 | 22.36 | 22.02 | 22.32 | 1,668,465 | +0.19(+0.87%) |
Oct 04, 2021 | 21.83 | 22.20 | 21.83 | 22.13 | 1,064,737 | +0.30(+1.39%) |
Oct 01, 2021 | 21.70 | 21.94 | 21.57 | 21.83 | 1,568,903 | +0.16(+0.76%) |
Sep 30, 2021 | 21.95 | 22.01 | 21.65 | 21.66 | 1,248,158 | -0.33(-1.50%) |
Sep 29, 2021 | 21.63 | 22.17 | 21.63 | 21.99 | 930,270 | +0.37(+1.70%) |
Sep 28, 2021 | 21.50 | 21.78 | 21.41 | 21.63 | 1,310,894 | +0.19(+0.90%) |
Sep 27, 2021 | 21.45 | 21.75 | 21.39 | 21.43 | 2,400,625 | -0.03(-0.13%) |
Sep 24, 2021 | 21.28 | 21.68 | 21.28 | 21.46 | 3,263,477 | +0.09(+0.43%) |
Sep 23, 2021 | 21.27 | 21.53 | 21.17 | 21.37 | 3,431,543 | +0.17(+0.82%) |
Sep 22, 2021 | 21.31 | 21.40 | 21.08 | 21.19 | 2,622,049 | +0.03(+0.13%) |
Sep 21, 2021 | 21.09 | 21.26 | 20.93 | 21.17 | 4,905,175 | +0.06(+0.30%) |
Sep 20, 2021 | 21.29 | 21.41 | 20.88 | 21.10 | 1,598,282 | -0.21(-0.99%) |
Sep 17, 2021 | 21.25 | 21.49 | 21.13 | 21.31 | 3,315,517 | +0.08(+0.39%) |
Sep 16, 2021 | 21.31 | 21.41 | 21.04 | 21.23 | 1,444,314 | -0.05(-0.22%) |
Sep 15, 2021 | 21.46 | 21.53 | 21.17 | 21.28 | 1,844,266 | -0.21(-0.98%) |
Sep 14, 2021 | 21.50 | 21.53 | 21.33 | 21.49 | 1,062,053 | -0.03(-0.13%) |
Sep 13, 2021 | 21.62 | 21.75 | 21.43 | 21.52 | 1,015,718 | -0.07(-0.34%) |
Sep 10, 2021 | 21.53 | 21.69 | 21.34 | 21.59 | 910,572 | +0.05(+0.26%) |
Sep 09, 2021 | 21.93 | 21.93 | 21.52 | 21.53 | 906,958 | -0.39(-1.76%) |
Sep 08, 2021 | 21.79 | 22.08 | 21.74 | 21.92 | 945,253 | +0.18(+0.84%) |
Sep 07, 2021 | 21.93 | 21.93 | 21.69 | 21.74 | 844,826 | -0.28(-1.29%) |
Sep 03, 2021 | 22.14 | 22.18 | 22.00 | 22.02 | 842,800 | -0.21(-0.95%) |
Sep 02, 2021 | 22.02 | 22.44 | 22.02 | 22.23 | 897,105 | +0.24(+1.08%) |