Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.29 | 24.41 | 22.70 | 23.54 | 12,955,980 | -0.92(-3.78%) |
Nov 29, 2021 | 23.50 | 24.62 | 22.53 | 24.46 | 10,804,061 | +1.82(+8.03%) |
Nov 26, 2021 | 22.67 | 23.32 | 22.09 | 22.64 | 6,100,731 | -0.60(-2.60%) |
Nov 24, 2021 | 22.99 | 23.40 | 22.41 | 23.25 | 6,478,807 | -0.17(-0.73%) |
Nov 23, 2021 | 23.72 | 24.23 | 22.58 | 23.42 | 8,725,309 | -0.85(-3.51%) |
Nov 22, 2021 | 24.74 | 25.59 | 23.27 | 24.27 | 15,532,467 | -0.07(-0.30%) |
Nov 19, 2021 | 23.61 | 24.92 | 23.54 | 24.34 | 17,414,958 | +1.15(+4.96%) |
Nov 18, 2021 | 22.78 | 23.24 | 23.05 | 23.19 | 15,736,737 | +0.71(+3.16%) |
Nov 17, 2021 | 22.61 | 23.42 | 21.20 | 22.48 | 22,606,532 | +1.15(+5.39%) |
Nov 16, 2021 | 20.83 | 21.41 | 20.19 | 21.33 | 7,718,632 | +0.31(+1.50%) |
Nov 15, 2021 | 21.68 | 21.70 | 20.65 | 21.02 | 4,449,334 | -0.36(-1.69%) |
Nov 12, 2021 | 21.17 | 21.42 | 20.74 | 21.38 | 3,880,462 | +0.28(+1.33%) |
Nov 11, 2021 | 20.88 | 21.35 | 20.78 | 21.10 | 3,480,992 | +0.64(+3.12%) |
Nov 10, 2021 | 21.16 | 20.46 | 7,101,176 | -1.24(-5.71%) | ||
Nov 09, 2021 | 21.29 | 21.84 | 20.78 | 21.70 | 6,185,710 | +0.60(+2.82%) |
Nov 08, 2021 | 21.67 | 22.02 | 21.00 | 21.10 | 3,835,511 | -0.22(-1.02%) |
Nov 05, 2021 | 22.35 | 22.37 | 21.11 | 21.32 | 6,450,534 | -1.32(-5.83%) |
Nov 04, 2021 | 23.36 | 23.38 | 21.56 | 22.64 | 7,192,073 | -0.76(-3.26%) |
Nov 03, 2021 | 23.55 | 23.63 | 23.04 | 23.40 | 3,485,419 | +0.21(+0.92%) |
Nov 02, 2021 | 23.11 | 23.22 | 22.10 | 23.19 | 4,805,338 | +0.08(+0.33%) |
Nov 01, 2021 | 22.26 | 23.27 | 22.48 | 23.11 | 6,279,239 | +1.30(+5.97%) |
Oct 29, 2021 | 21.28 | 21.93 | 20.94 | 21.81 | 4,917,081 | +0.77(+3.68%) |
Oct 28, 2021 | 20.45 | 21.19 | 20.12 | 21.03 | 3,286,800 | +0.92(+4.55%) |
Oct 27, 2021 | 20.71 | 20.94 | 19.81 | 20.12 | 5,474,243 | -0.82(-3.92%) |
Oct 26, 2021 | 21.42 | 20.94 | 4,714,384 | -0.50(-2.34%) | ||
Oct 25, 2021 | 20.69 | 21.69 | 20.67 | 21.44 | 4,545,983 | +0.37(+1.74%) |
Oct 22, 2021 | 21.21 | 21.27 | 20.34 | 21.08 | 3,176,114 | +0.03(+0.16%) |
Oct 21, 2021 | 21.37 | 21.86 | 20.62 | 21.04 | 4,784,235 | -0.25(-1.16%) |
Oct 20, 2021 | 20.94 | 21.57 | 20.32 | 21.29 | 6,048,394 | +0.29(+1.38%) |
Oct 19, 2021 | 19.80 | 21.13 | 19.80 | 21.00 | 8,144,487 | +1.44(+7.38%) |
Oct 18, 2021 | 18.99 | 20.09 | 18.78 | 19.56 | 7,186,307 | +0.86(+4.60%) |
Oct 15, 2021 | 18.58 | 19.02 | 18.14 | 18.70 | 4,622,193 | +0.26(+1.39%) |
Oct 14, 2021 | 19.61 | 19.78 | 18.35 | 18.44 | 8,988,013 | -1.12(-5.75%) |
Oct 13, 2021 | 20.12 | 20.12 | 19.33 | 19.56 | 6,451,110 | -0.28(-1.42%) |
Oct 12, 2021 | 19.09 | 20.05 | 18.89 | 19.85 | 6,985,678 | +1.12(+5.98%) |
Oct 11, 2021 | 18.73 | 19.45 | 18.70 | 18.73 | 5,458,643 | +0.00(+0.02%) |
Oct 08, 2021 | 19.78 | 19.93 | 18.32 | 18.72 | 5,677,240 | -0.19(-1.01%) |
Oct 07, 2021 | 19.35 | 19.99 | 18.86 | 18.91 | 7,108,063 | +0.13(+0.68%) |
Oct 06, 2021 | 18.67 | 18.96 | 17.94 | 18.79 | 6,691,241 | +0.00(+0.02%) |
Oct 05, 2021 | 19.14 | 19.73 | 18.61 | 18.78 | 9,417,139 | +0.11(+0.57%) |
Oct 04, 2021 | 20.18 | 20.21 | 18.48 | 18.67 | 18,662,222 | -2.42(-11.48%) |
Oct 01, 2021 | 21.80 | 21.80 | 20.20 | 21.10 | 7,680,340 | -0.49(-2.27%) |
Sep 30, 2021 | 21.46 | 21.86 | 20.83 | 21.59 | 6,057,082 | -0.27(-1.25%) |
Sep 29, 2021 | 22.57 | 22.80 | 21.18 | 21.86 | 8,176,043 | -0.86(-3.80%) |
Sep 28, 2021 | 23.10 | 23.42 | 21.93 | 22.72 | 6,931,957 | -0.74(-3.14%) |
Sep 27, 2021 | 23.39 | 23.75 | 22.82 | 23.46 | 6,446,354 | -0.68(-2.82%) |
Sep 24, 2021 | 24.61 | 25.07 | 24.09 | 24.14 | 3,202,430 | -0.95(-3.80%) |
Sep 23, 2021 | 23.84 | 25.42 | 23.53 | 25.10 | 5,788,288 | +1.68(+7.16%) |
Sep 22, 2021 | 23.68 | 23.68 | 22.14 | 23.42 | 5,523,810 | -0.38(-1.59%) |
Sep 21, 2021 | 23.76 | 24.26 | 23.02 | 23.80 | 5,015,456 | +0.68(+2.95%) |
Sep 20, 2021 | 23.84 | 24.46 | 22.83 | 23.12 | 9,230,789 | -2.18(-8.62%) |
Sep 17, 2021 | 25.90 | 25.97 | 25.17 | 25.30 | 3,036,537 | -0.53(-2.04%) |
Sep 16, 2021 | 25.84 | 26.48 | 25.31 | 25.82 | 5,226,901 | +0.23(+0.88%) |
Sep 15, 2021 | 24.40 | 25.89 | 24.31 | 25.60 | 6,597,838 | +1.28(+5.25%) |
Sep 14, 2021 | 24.73 | 24.86 | 24.09 | 24.32 | 3,701,437 | -0.67(-2.68%) |
Sep 13, 2021 | 25.34 | 25.36 | 23.56 | 24.99 | 7,916,089 | +0.03(+0.14%) |
Sep 10, 2021 | 24.91 | 25.67 | 24.59 | 24.95 | 6,485,886 | +0.22(+0.90%) |
Sep 09, 2021 | 23.82 | 25.11 | 23.67 | 24.73 | 8,125,108 | +1.03(+4.33%) |
Sep 08, 2021 | 23.20 | 23.88 | 22.64 | 23.71 | 5,233,033 | +0.25(+1.05%) |
Sep 07, 2021 | 23.56 | 24.50 | 23.12 | 23.46 | 6,489,653 | +0.41(+1.77%) |
Sep 03, 2021 | 22.57 | 23.29 | 22.19 | 23.05 | 5,538,412 | +0.49(+2.15%) |
Sep 02, 2021 | 21.80 | 22.67 | 21.71 | 22.57 | 5,805,322 | +0.93(+4.29%) |