Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.20 | 22.28 | 21.82 | 21.68 | 2,169,039 | -0.70(-3.15%) |
Nov 29, 2021 | 23.15 | 23.16 | 22.37 | 22.39 | 1,713,706 | -0.53(-2.32%) |
Nov 26, 2021 | 23.06 | 23.13 | 22.71 | 22.92 | 1,004,068 | -0.41(-1.77%) |
Nov 24, 2021 | 23.18 | 23.38 | 23.03 | 23.33 | 1,067,789 | +0.21(+0.91%) |
Nov 23, 2021 | 23.15 | 23.27 | 22.93 | 23.12 | 1,473,964 | +0.01(+0.04%) |
Nov 22, 2021 | 22.38 | 23.28 | 22.35 | 23.11 | 1,719,892 | +0.71(+3.15%) |
Nov 19, 2021 | 22.18 | 22.58 | 22.04 | 22.40 | 2,151,236 | +0.21(+0.95%) |
Nov 18, 2021 | 22.27 | 22.21 | 22.03 | 22.19 | 1,647,156 | -0.07(-0.33%) |
Nov 17, 2021 | 22.21 | 22.36 | 21.98 | 22.27 | 1,781,886 | -0.05(-0.25%) |
Nov 16, 2021 | 22.44 | 22.56 | 22.32 | 22.32 | 1,781,363 | -0.16(-0.69%) |
Nov 15, 2021 | 22.46 | 22.61 | 22.40 | 22.48 | 964,827 | +0.07(+0.33%) |
Nov 12, 2021 | 22.48 | 22.50 | 22.23 | 22.40 | 1,631,080 | -0.12(-0.53%) |
Nov 11, 2021 | 22.85 | 23.02 | 22.51 | 22.52 | 2,164,946 | -0.34(-1.48%) |
Nov 10, 2021 | 22.53 | 22.86 | 1,687,627 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.75 | 23.21 | 22.53 | 22.73 | 2,065,554 | +0.24(+1.06%) |
Nov 08, 2021 | 23.16 | 23.17 | 22.49 | 22.50 | 1,995,870 | -0.61(-2.65%) |
Nov 05, 2021 | 22.68 | 23.13 | 22.58 | 23.11 | 2,061,297 | +0.60(+2.69%) |
Nov 04, 2021 | 22.18 | 23.05 | 22.18 | 22.51 | 3,595,217 | +0.36(+1.61%) |
Nov 03, 2021 | 21.06 | 22.38 | 20.72 | 22.15 | 3,497,431 | +1.31(+6.28%) |
Nov 02, 2021 | 21.10 | 21.17 | 20.66 | 20.84 | 2,228,870 | -0.25(-1.17%) |
Nov 01, 2021 | 21.12 | 21.34 | 21.06 | 21.09 | 4,406,924 | -0.04(-0.17%) |
Oct 29, 2021 | 21.35 | 21.54 | 21.07 | 21.12 | 2,418,381 | -0.27(-1.24%) |
Oct 28, 2021 | 21.13 | 21.41 | 21.03 | 21.39 | 2,792,111 | +0.30(+1.43%) |
Oct 27, 2021 | 22.43 | 22.47 | 21.08 | 21.09 | 2,426,271 | -1.34(-5.96%) |
Oct 26, 2021 | 22.70 | 22.41 | 22.42 | 1,411,133 | -0.17(-0.77%) | |
Oct 25, 2021 | 22.57 | 22.80 | 22.57 | 22.60 | 993,050 | +0.07(+0.32%) |
Oct 22, 2021 | 22.72 | 22.77 | 22.46 | 22.52 | 1,037,521 | -0.20(-0.89%) |
Oct 21, 2021 | 22.63 | 22.78 | 22.55 | 22.72 | 911,600 | +0.18(+0.81%) |
Oct 20, 2021 | 22.47 | 22.81 | 22.44 | 22.54 | 1,298,278 | +0.07(+0.33%) |
Oct 19, 2021 | 22.56 | 22.61 | 22.38 | 22.47 | 781,181 | -0.01(-0.04%) |
Oct 18, 2021 | 22.56 | 22.67 | 22.10 | 22.48 | 1,019,181 | -0.18(-0.81%) |
Oct 15, 2021 | 22.79 | 23.04 | 22.64 | 22.66 | 1,032,314 | +0.00(+0.00%) |
Oct 14, 2021 | 22.61 | 22.69 | 22.47 | 22.66 | 879,888 | +0.15(+0.65%) |
Oct 13, 2021 | 22.78 | 22.78 | 22.39 | 22.51 | 1,017,837 | -0.34(-1.48%) |
Oct 12, 2021 | 23.05 | 23.13 | 22.80 | 22.85 | 1,183,183 | -0.16(-0.72%) |
Oct 11, 2021 | 23.24 | 23.41 | 23.00 | 23.02 | 843,017 | -0.23(-0.98%) |
Oct 08, 2021 | 23.29 | 23.40 | 23.11 | 23.25 | 1,165,527 | -0.02(-0.08%) |
Oct 07, 2021 | 23.09 | 23.57 | 23.09 | 23.27 | 1,398,101 | +0.27(+1.19%) |
Oct 06, 2021 | 23.32 | 23.34 | 22.95 | 22.99 | 1,905,690 | -0.47(-1.99%) |
Oct 05, 2021 | 23.52 | 23.64 | 23.27 | 23.46 | 1,621,906 | -0.08(-0.35%) |
Oct 04, 2021 | 23.34 | 23.58 | 23.34 | 23.54 | 1,143,091 | +0.20(+0.86%) |
Oct 01, 2021 | 23.16 | 23.53 | 22.68 | 23.34 | 1,458,313 | +0.45(+1.96%) |
Sep 30, 2021 | 23.29 | 23.34 | 22.87 | 22.89 | 1,344,575 | -0.18(-0.79%) |
Sep 29, 2021 | 23.07 | 23.30 | 22.90 | 23.07 | 1,100,639 | +0.05(+0.20%) |
Sep 28, 2021 | 23.38 | 23.48 | 22.99 | 23.03 | 987,384 | -0.36(-1.53%) |
Sep 27, 2021 | 23.48 | 23.52 | 23.34 | 23.38 | 1,278,171 | +0.00(+0.00%) |
Sep 24, 2021 | 23.33 | 23.48 | 23.27 | 23.38 | 822,396 | +0.09(+0.39%) |
Sep 23, 2021 | 23.36 | 23.50 | 23.29 | 23.29 | 1,197,931 | +0.10(+0.43%) |
Sep 22, 2021 | 22.93 | 23.43 | 22.85 | 23.19 | 1,171,900 | +0.30(+1.32%) |
Sep 21, 2021 | 23.31 | 23.33 | 22.87 | 22.89 | 1,638,036 | -0.25(-1.07%) |
Sep 20, 2021 | 22.60 | 23.15 | 22.48 | 23.14 | 1,811,123 | +0.20(+0.88%) |
Sep 17, 2021 | 22.93 | 23.12 | 22.80 | 22.94 | 3,584,586 | +0.06(+0.28%) |
Sep 16, 2021 | 22.79 | 23.01 | 22.61 | 22.87 | 1,639,601 | +0.12(+0.52%) |
Sep 15, 2021 | 22.51 | 23.01 | 22.43 | 22.75 | 1,595,893 | +0.25(+1.10%) |
Sep 14, 2021 | 22.77 | 22.86 | 22.40 | 22.51 | 1,812,183 | -0.22(-0.97%) |
Sep 13, 2021 | 22.78 | 22.88 | 22.52 | 22.72 | 1,587,363 | +0.04(+0.16%) |
Sep 10, 2021 | 23.11 | 23.27 | 22.68 | 22.69 | 1,754,800 | -0.42(-1.82%) |
Sep 09, 2021 | 23.81 | 23.81 | 23.10 | 23.11 | 1,729,931 | -0.70(-2.92%) |
Sep 08, 2021 | 23.32 | 23.89 | 23.28 | 23.81 | 2,426,234 | +0.53(+2.26%) |
Sep 07, 2021 | 23.43 | 23.46 | 23.08 | 23.28 | 1,426,588 | -0.26(-1.12%) |
Sep 03, 2021 | 23.65 | 23.66 | 23.27 | 23.54 | 1,423,333 | -0.18(-0.76%) |
Sep 02, 2021 | 23.95 | 24.03 | 23.66 | 23.72 | 1,860,769 | -0.05(-0.19%) |