Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.64 | 24.77 | 24.29 | 24.29 | 8,863,843 | -0.64(-2.56%) |
Nov 29, 2021 | 24.81 | 25.00 | 24.59 | 24.93 | 3,344,202 | +0.34(+1.37%) |
Nov 26, 2021 | 24.76 | 24.80 | 24.44 | 24.59 | 3,764,950 | -0.51(-2.02%) |
Nov 24, 2021 | 24.96 | 25.16 | 24.88 | 25.10 | 2,159,859 | +0.15(+0.60%) |
Nov 23, 2021 | 25.11 | 25.19 | 24.89 | 24.95 | 2,242,654 | -0.01(-0.04%) |
Nov 22, 2021 | 24.89 | 25.03 | 24.61 | 24.96 | 4,556,585 | +0.07(+0.26%) |
Nov 19, 2021 | 24.67 | 24.92 | 24.44 | 24.89 | 3,699,234 | +0.12(+0.49%) |
Nov 18, 2021 | 25.03 | 24.82 | 24.75 | 24.77 | 3,243,955 | -0.26(-1.05%) |
Nov 17, 2021 | 24.96 | 25.05 | 24.79 | 25.04 | 2,399,857 | +0.08(+0.34%) |
Nov 16, 2021 | 25.14 | 25.14 | 24.92 | 24.95 | 2,479,876 | -0.16(-0.63%) |
Nov 15, 2021 | 24.95 | 25.12 | 24.86 | 25.11 | 3,005,914 | +0.33(+1.32%) |
Nov 12, 2021 | 24.89 | 24.96 | 24.44 | 24.78 | 3,699,929 | -0.16(-0.63%) |
Nov 11, 2021 | 24.65 | 24.97 | 24.64 | 24.94 | 5,795,513 | +0.18(+0.71%) |
Nov 10, 2021 | 24.70 | 24.76 | 3,674,717 | +0.06(+0.23%) | ||
Nov 09, 2021 | 24.71 | 24.79 | 24.61 | 24.71 | 2,758,125 | +0.00(+0.00%) |
Nov 08, 2021 | 24.76 | 24.90 | 24.48 | 24.71 | 2,890,321 | -0.14(-0.56%) |
Nov 05, 2021 | 24.89 | 25.05 | 24.63 | 24.85 | 3,412,035 | +0.16(+0.64%) |
Nov 04, 2021 | 24.63 | 24.91 | 24.51 | 24.69 | 3,611,393 | +0.20(+0.80%) |
Nov 03, 2021 | 24.27 | 24.62 | 24.23 | 24.49 | 3,596,538 | +0.09(+0.38%) |
Nov 02, 2021 | 24.57 | 24.57 | 24.07 | 24.40 | 6,032,447 | -0.09(-0.38%) |
Nov 01, 2021 | 24.34 | 24.55 | 24.40 | 24.49 | 4,003,436 | +0.23(+0.96%) |
Oct 29, 2021 | 24.47 | 24.60 | 24.07 | 24.26 | 4,072,805 | -0.23(-0.95%) |
Oct 28, 2021 | 24.49 | 24.60 | 24.28 | 24.49 | 3,507,987 | -0.02(-0.08%) |
Oct 27, 2021 | 24.85 | 24.87 | 24.51 | 24.51 | 3,533,361 | -0.34(-1.39%) |
Oct 26, 2021 | 24.96 | 24.84 | 24.86 | 3,162,788 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.70 | 25.02 | 24.57 | 24.94 | 4,151,447 | +0.21(+0.87%) |
Oct 22, 2021 | 24.75 | 24.85 | 24.67 | 24.73 | 5,533,364 | +0.03(+0.11%) |
Oct 21, 2021 | 24.79 | 24.89 | 24.66 | 24.70 | 3,638,171 | -0.11(-0.45%) |
Oct 20, 2021 | 24.60 | 24.91 | 24.52 | 24.81 | 2,618,972 | +0.44(+1.80%) |
Oct 19, 2021 | 24.58 | 24.62 | 24.35 | 24.37 | 3,950,659 | -0.03(-0.11%) |
Oct 18, 2021 | 24.76 | 24.77 | 24.39 | 24.40 | 3,467,617 | -0.52(-2.09%) |
Oct 15, 2021 | 24.86 | 25.08 | 24.68 | 24.92 | 5,007,952 | +0.17(+0.68%) |
Oct 14, 2021 | 24.22 | 24.76 | 24.22 | 24.76 | 5,402,158 | +0.62(+2.59%) |
Oct 13, 2021 | 24.25 | 24.33 | 24.04 | 24.13 | 6,486,018 | -0.13(-0.54%) |
Oct 12, 2021 | 23.88 | 24.28 | 23.81 | 24.26 | 5,755,742 | +0.47(+1.96%) |
Oct 11, 2021 | 23.81 | 23.91 | 23.69 | 23.80 | 3,706,004 | +0.00(+0.00%) |
Oct 08, 2021 | 23.75 | 23.96 | 23.63 | 23.80 | 3,347,692 | -0.03(-0.12%) |
Oct 07, 2021 | 24.05 | 24.27 | 23.82 | 23.82 | 6,317,739 | -0.21(-0.85%) |
Oct 06, 2021 | 23.64 | 24.04 | 23.21 | 24.03 | 5,787,176 | +0.30(+1.26%) |
Oct 05, 2021 | 23.72 | 24.19 | 23.65 | 23.73 | 5,844,085 | -0.02(-0.08%) |
Oct 04, 2021 | 23.12 | 23.87 | 23.12 | 23.75 | 6,686,788 | +0.55(+2.37%) |
Oct 01, 2021 | 23.47 | 23.53 | 23.03 | 23.20 | 6,756,702 | +0.28(+1.22%) |
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.92 | 5,071,760 | -0.48(-2.03%) |
Sep 29, 2021 | 23.25 | 23.69 | 23.22 | 23.40 | 5,159,938 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.73 | 23.07 | 23.25 | 10,720,308 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.07 | 23.62 | 23.68 | 8,474,220 | +0.01(+0.04%) |
Sep 24, 2021 | 23.37 | 23.77 | 23.30 | 23.67 | 11,049,306 | +0.57(+2.46%) |
Sep 23, 2021 | 22.90 | 23.56 | 22.83 | 23.11 | 10,654,513 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.33 | 22.84 | 22.88 | 7,619,608 | -0.34(-1.44%) |
Sep 21, 2021 | 23.13 | 23.48 | 23.11 | 23.22 | 10,283,677 | +0.20(+0.85%) |
Sep 20, 2021 | 22.70 | 23.18 | 22.66 | 23.02 | 10,392,028 | +0.26(+1.15%) |
Sep 17, 2021 | 22.81 | 23.10 | 22.72 | 22.76 | 12,780,484 | -0.19(-0.81%) |
Sep 16, 2021 | 23.33 | 23.40 | 22.95 | 22.95 | 7,547,870 | -0.44(-1.87%) |
Sep 15, 2021 | 23.91 | 23.91 | 23.33 | 23.39 | 6,384,521 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.55 | 23.89 | 23.91 | 5,248,669 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.75 | 24.23 | 24.37 | 5,083,753 | -0.06(-0.23%) |
Sep 10, 2021 | 24.87 | 24.88 | 24.38 | 24.43 | 5,875,016 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.88 | 24.52 | 24.75 | 6,786,692 | +0.08(+0.34%) |
Sep 08, 2021 | 24.04 | 24.84 | 23.95 | 24.66 | 5,511,842 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.95 | 24.04 | 7,568,047 | -0.13(-0.54%) |
Sep 03, 2021 | 24.01 | 24.23 | 23.87 | 24.17 | 7,451,757 | +0.16(+0.66%) |
Sep 02, 2021 | 23.78 | 24.03 | 23.76 | 24.01 | 4,893,578 | +0.24(+1.02%) |