Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.82 | 23.96 | 23.37 | 23.43 | 1,643,276 | -0.53(-2.20%) |
Nov 29, 2021 | 23.95 | 24.23 | 23.79 | 23.95 | 1,162,536 | -0.05(-0.23%) |
Nov 26, 2021 | 24.33 | 24.58 | 24.00 | 24.01 | 679,616 | -0.51(-2.07%) |
Nov 24, 2021 | 24.55 | 24.60 | 24.33 | 24.51 | 1,237,107 | +0.05(+0.19%) |
Nov 23, 2021 | 24.37 | 24.61 | 24.34 | 24.47 | 953,061 | +0.19(+0.79%) |
Nov 22, 2021 | 24.38 | 24.50 | 24.27 | 24.28 | 1,069,006 | -0.04(-0.15%) |
Nov 19, 2021 | 24.33 | 24.54 | 24.24 | 24.31 | 1,907,103 | +0.10(+0.41%) |
Nov 18, 2021 | 24.43 | 24.21 | 24.11 | 24.21 | 1,474,412 | -0.16(-0.67%) |
Nov 17, 2021 | 24.25 | 24.43 | 24.11 | 24.38 | 1,706,497 | +0.02(+0.07%) |
Nov 16, 2021 | 24.58 | 24.63 | 24.17 | 24.36 | 1,607,196 | -0.17(-0.70%) |
Nov 15, 2021 | 23.94 | 25.06 | 23.85 | 24.53 | 3,068,042 | +0.87(+3.68%) |
Nov 12, 2021 | 23.99 | 24.25 | 23.38 | 23.66 | 2,176,640 | +0.53(+2.27%) |
Nov 11, 2021 | 22.97 | 23.16 | 22.81 | 23.13 | 1,658,459 | +0.01(+0.04%) |
Nov 10, 2021 | 23.20 | 23.13 | 1,418,958 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.01 | 23.21 | 22.87 | 23.15 | 1,124,196 | +0.20(+0.87%) |
Nov 08, 2021 | 22.99 | 23.10 | 22.74 | 22.95 | 786,688 | +0.05(+0.24%) |
Nov 05, 2021 | 22.98 | 23.11 | 22.87 | 22.90 | 863,541 | -0.03(-0.12%) |
Nov 04, 2021 | 23.16 | 23.36 | 22.82 | 22.93 | 1,151,444 | -0.21(-0.90%) |
Nov 03, 2021 | 22.77 | 23.13 | 22.77 | 23.13 | 886,227 | +0.31(+1.35%) |
Nov 02, 2021 | 22.66 | 22.84 | 22.54 | 22.83 | 717,218 | +0.21(+0.92%) |
Nov 01, 2021 | 22.50 | 22.63 | 22.40 | 22.62 | 809,301 | +0.16(+0.73%) |
Oct 29, 2021 | 22.55 | 22.67 | 22.45 | 22.45 | 1,004,568 | -0.11(-0.48%) |
Oct 28, 2021 | 22.40 | 22.58 | 22.30 | 22.56 | 698,654 | +0.20(+0.89%) |
Oct 27, 2021 | 22.91 | 22.97 | 22.25 | 22.36 | 846,625 | -0.46(-2.03%) |
Oct 26, 2021 | 22.85 | 22.80 | 22.83 | 1,180,610 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.73 | 22.90 | 22.55 | 22.85 | 2,257,319 | +0.11(+0.48%) |
Oct 22, 2021 | 22.64 | 22.83 | 22.63 | 22.74 | 651,940 | +0.05(+0.24%) |
Oct 21, 2021 | 22.77 | 22.86 | 22.64 | 22.69 | 528,813 | -0.06(-0.28%) |
Oct 20, 2021 | 22.55 | 22.83 | 22.55 | 22.75 | 860,539 | +0.22(+0.97%) |
Oct 19, 2021 | 22.57 | 22.58 | 22.35 | 22.54 | 1,004,635 | -0.04(-0.16%) |
Oct 18, 2021 | 22.56 | 22.74 | 22.48 | 22.57 | 827,978 | -0.08(-0.36%) |
Oct 15, 2021 | 22.94 | 23.03 | 22.59 | 22.65 | 2,219,755 | -0.30(-1.30%) |
Oct 14, 2021 | 23.09 | 23.18 | 22.87 | 22.95 | 992,314 | -0.10(-0.43%) |
Oct 13, 2021 | 22.75 | 23.11 | 22.65 | 23.05 | 1,928,689 | +0.31(+1.36%) |
Oct 12, 2021 | 22.68 | 23.14 | 22.58 | 22.74 | 2,122,129 | +0.11(+0.48%) |
Oct 11, 2021 | 22.51 | 22.67 | 22.45 | 22.64 | 1,513,595 | +0.15(+0.65%) |
Oct 08, 2021 | 22.35 | 22.54 | 22.35 | 22.49 | 839,074 | +0.10(+0.45%) |
Oct 07, 2021 | 22.44 | 22.62 | 22.31 | 22.39 | 1,393,766 | -0.05(-0.20%) |
Oct 06, 2021 | 22.13 | 22.44 | 21.99 | 22.44 | 1,143,633 | +0.34(+1.56%) |
Oct 05, 2021 | 21.91 | 22.13 | 21.79 | 22.09 | 1,685,920 | +0.19(+0.87%) |
Oct 04, 2021 | 21.60 | 21.97 | 21.60 | 21.90 | 1,075,876 | +0.30(+1.39%) |
Oct 01, 2021 | 21.47 | 21.71 | 21.35 | 21.60 | 1,585,317 | +0.16(+0.76%) |
Sep 30, 2021 | 21.72 | 21.78 | 21.43 | 21.44 | 1,261,216 | -0.33(-1.50%) |
Sep 29, 2021 | 21.40 | 21.94 | 21.40 | 21.76 | 940,003 | +0.36(+1.70%) |
Sep 28, 2021 | 21.27 | 21.56 | 21.19 | 21.40 | 1,324,608 | +0.19(+0.90%) |
Sep 27, 2021 | 21.23 | 21.53 | 21.17 | 21.21 | 2,425,740 | -0.03(-0.13%) |
Sep 24, 2021 | 21.06 | 21.46 | 21.06 | 21.24 | 3,297,620 | +0.09(+0.43%) |
Sep 23, 2021 | 21.05 | 21.31 | 20.95 | 21.15 | 3,467,444 | +0.17(+0.82%) |
Sep 22, 2021 | 21.09 | 21.18 | 20.86 | 20.98 | 2,649,481 | +0.03(+0.13%) |
Sep 21, 2021 | 20.88 | 21.04 | 20.71 | 20.95 | 4,956,494 | +0.06(+0.30%) |
Sep 20, 2021 | 21.07 | 21.18 | 20.67 | 20.88 | 1,615,003 | -0.21(-0.99%) |
Sep 17, 2021 | 21.03 | 21.27 | 20.91 | 21.09 | 3,350,204 | +0.08(+0.39%) |
Sep 16, 2021 | 21.09 | 21.18 | 20.82 | 21.01 | 1,459,424 | -0.05(-0.22%) |
Sep 15, 2021 | 21.24 | 21.31 | 20.95 | 21.06 | 1,863,561 | -0.21(-0.98%) |
Sep 14, 2021 | 21.27 | 21.31 | 21.11 | 21.27 | 1,073,164 | -0.03(-0.13%) |
Sep 13, 2021 | 21.39 | 21.52 | 21.21 | 21.29 | 1,026,344 | -0.07(-0.34%) |
Sep 10, 2021 | 21.31 | 21.46 | 21.12 | 21.37 | 920,098 | +0.05(+0.26%) |
Sep 09, 2021 | 21.70 | 21.70 | 21.30 | 21.31 | 916,447 | -0.38(-1.76%) |
Sep 08, 2021 | 21.57 | 21.86 | 21.51 | 21.69 | 955,142 | +0.18(+0.84%) |
Sep 07, 2021 | 21.70 | 21.70 | 21.46 | 21.51 | 853,664 | -0.28(-1.29%) |
Sep 03, 2021 | 21.91 | 21.96 | 21.77 | 21.79 | 851,617 | -0.21(-0.95%) |
Sep 02, 2021 | 21.79 | 22.21 | 21.79 | 22.00 | 906,490 | +0.24(+1.08%) |