Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.09 | 19.12 | 18.64 | 18.87 | 1,734,315 | -0.17(-0.87%) |
Nov 29, 2021 | 19.18 | 19.22 | 18.84 | 19.03 | 1,576,235 | +0.05(+0.25%) |
Nov 26, 2021 | 18.98 | 19.03 | 18.75 | 18.99 | 1,157,596 | -0.48(-2.44%) |
Nov 24, 2021 | 19.32 | 19.50 | 19.20 | 19.46 | 1,049,270 | +0.04(+0.20%) |
Nov 23, 2021 | 19.21 | 19.46 | 19.03 | 19.42 | 1,982,406 | +0.18(+0.95%) |
Nov 22, 2021 | 19.44 | 19.55 | 19.22 | 19.24 | 1,843,420 | +0.13(+0.71%) |
Nov 19, 2021 | 19.29 | 19.37 | 19.10 | 19.10 | 1,850,972 | -0.03(-0.17%) |
Nov 18, 2021 | 19.37 | 19.18 | 19.09 | 19.14 | 4,368,643 | -0.35(-1.79%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.45 | 19.48 | 2,318,305 | -0.42(-2.11%) |
Nov 16, 2021 | 20.14 | 20.17 | 19.86 | 19.91 | 1,674,106 | -0.37(-1.84%) |
Nov 15, 2021 | 20.38 | 20.40 | 20.26 | 20.28 | 2,171,251 | -0.09(-0.43%) |
Nov 12, 2021 | 20.37 | 20.50 | 20.28 | 20.36 | 1,568,084 | -0.19(-0.93%) |
Nov 11, 2021 | 20.60 | 20.75 | 20.51 | 20.56 | 1,198,612 | +0.40(+2.01%) |
Nov 10, 2021 | 20.38 | 20.15 | 1,376,800 | -0.13(-0.66%) | ||
Nov 09, 2021 | 20.44 | 20.46 | 20.16 | 20.29 | 1,200,551 | +0.16(+0.79%) |
Nov 08, 2021 | 20.03 | 20.27 | 20.03 | 20.13 | 1,049,194 | +0.09(+0.44%) |
Nov 05, 2021 | 20.00 | 20.17 | 19.94 | 20.04 | 1,171,602 | +0.27(+1.36%) |
Nov 04, 2021 | 20.05 | 20.07 | 19.68 | 19.77 | 2,402,186 | -0.33(-1.62%) |
Nov 03, 2021 | 19.91 | 20.21 | 19.73 | 20.10 | 1,891,950 | +0.29(+1.48%) |
Nov 02, 2021 | 19.91 | 19.96 | 19.72 | 19.80 | 892,390 | -0.32(-1.58%) |
Nov 01, 2021 | 19.96 | 20.15 | 19.95 | 20.12 | 1,075,501 | +0.23(+1.16%) |
Oct 29, 2021 | 20.25 | 20.31 | 19.87 | 19.89 | 2,141,111 | -0.48(-2.37%) |
Oct 28, 2021 | 20.45 | 20.56 | 20.27 | 20.37 | 1,895,597 | -0.15(-0.73%) |
Oct 27, 2021 | 20.95 | 20.93 | 20.46 | 20.52 | 3,782,821 | -0.27(-1.30%) |
Oct 26, 2021 | 20.83 | 20.79 | 4,757,710 | -0.20(-0.94%) | ||
Oct 25, 2021 | 20.67 | 21.05 | 20.65 | 20.99 | 1,670,093 | +0.56(+2.76%) |
Oct 22, 2021 | 20.34 | 20.56 | 19.87 | 20.43 | 1,539,398 | -0.08(-0.39%) |
Oct 21, 2021 | 20.74 | 20.78 | 20.23 | 20.51 | 1,379,462 | -0.67(-3.18%) |
Oct 20, 2021 | 21.05 | 21.32 | 20.95 | 21.18 | 839,099 | +0.20(+0.94%) |
Oct 19, 2021 | 21.28 | 21.28 | 20.88 | 20.98 | 1,397,334 | -0.48(-2.25%) |
Oct 18, 2021 | 21.33 | 21.55 | 21.19 | 21.47 | 821,996 | -0.20(-0.92%) |
Oct 15, 2021 | 21.15 | 21.67 | 21.15 | 21.67 | 1,677,446 | +0.55(+2.59%) |
Oct 14, 2021 | 21.18 | 21.22 | 21.05 | 21.12 | 1,908,799 | +0.01(+0.04%) |
Oct 13, 2021 | 20.95 | 21.16 | 20.79 | 21.11 | 1,249,418 | +0.20(+0.95%) |
Oct 12, 2021 | 20.92 | 21.05 | 20.87 | 20.91 | 1,199,510 | +0.06(+0.27%) |
Oct 11, 2021 | 21.11 | 21.22 | 20.86 | 20.86 | 740,506 | -0.21(-0.98%) |
Oct 08, 2021 | 21.21 | 21.29 | 21.02 | 21.06 | 3,182,115 | +0.14(+0.68%) |
Oct 07, 2021 | 20.99 | 21.15 | 20.90 | 20.92 | 2,382,877 | +0.00(+0.00%) |
Oct 06, 2021 | 20.63 | 20.96 | 20.45 | 20.92 | 1,221,709 | +0.00(+0.00%) |
Oct 05, 2021 | 21.02 | 21.21 | 20.92 | 20.92 | 628,091 | -0.10(-0.49%) |
Oct 04, 2021 | 21.11 | 21.37 | 20.97 | 21.02 | 1,528,116 | -0.48(-2.21%) |
Oct 01, 2021 | 21.33 | 21.56 | 21.18 | 21.50 | 1,151,237 | +0.45(+2.15%) |
Sep 30, 2021 | 21.21 | 21.34 | 20.98 | 21.05 | 2,231,818 | -0.04(-0.19%) |
Sep 29, 2021 | 21.15 | 21.33 | 20.98 | 21.09 | 1,019,949 | +0.04(+0.19%) |
Sep 28, 2021 | 21.63 | 21.63 | 21.00 | 21.05 | 1,147,595 | -0.72(-3.32%) |
Sep 27, 2021 | 21.65 | 21.91 | 21.57 | 21.77 | 1,622,026 | +0.11(+0.51%) |
Sep 24, 2021 | 21.65 | 21.81 | 21.64 | 21.66 | 1,231,037 | -0.29(-1.30%) |
Sep 23, 2021 | 21.74 | 22.10 | 21.74 | 21.94 | 2,252,942 | +0.21(+0.99%) |
Sep 22, 2021 | 21.68 | 22.01 | 21.63 | 21.73 | 1,687,616 | +0.37(+1.75%) |
Sep 21, 2021 | 21.21 | 21.47 | 21.05 | 21.36 | 2,976,207 | +0.27(+1.28%) |
Sep 20, 2021 | 21.26 | 21.26 | 20.77 | 21.09 | 1,955,493 | -0.59(-2.74%) |
Sep 17, 2021 | 22.01 | 22.01 | 21.62 | 21.68 | 1,134,305 | -0.54(-2.43%) |
Sep 16, 2021 | 22.20 | 22.25 | 21.98 | 22.22 | 752,721 | -0.24(-1.06%) |
Sep 15, 2021 | 22.40 | 22.51 | 22.32 | 22.46 | 803,027 | +0.02(+0.11%) |
Sep 14, 2021 | 22.74 | 22.74 | 22.39 | 22.43 | 1,517,075 | -0.17(-0.77%) |
Sep 13, 2021 | 22.64 | 22.79 | 22.55 | 22.61 | 1,648,007 | +0.25(+1.14%) |
Sep 10, 2021 | 22.64 | 22.72 | 22.33 | 22.36 | 1,107,725 | -0.05(-0.21%) |
Sep 09, 2021 | 22.12 | 22.57 | 21.90 | 22.40 | 2,844,257 | +0.37(+1.69%) |
Sep 08, 2021 | 22.70 | 22.75 | 22.02 | 22.03 | 1,545,117 | -1.00(-4.34%) |
Sep 07, 2021 | 23.08 | 23.39 | 22.99 | 23.03 | 1,080,494 | +0.03(+0.14%) |
Sep 03, 2021 | 23.12 | 23.22 | 22.94 | 23.00 | 1,193,363 | -0.08(-0.34%) |
Sep 02, 2021 | 23.28 | 23.44 | 23.02 | 23.08 | 2,126,913 | -0.33(-1.39%) |