Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.63 | 21.63 | 21.51 | 21.50 | 6,189,376 | -0.40(-1.81%) |
Nov 29, 2021 | 21.87 | 21.97 | 21.86 | 21.89 | 3,822,446 | +0.00(+0.00%) |
Nov 26, 2021 | 22.16 | 22.21 | 21.82 | 21.89 | 6,216,784 | -0.73(-3.22%) |
Nov 24, 2021 | 22.65 | 22.69 | 22.58 | 22.62 | 3,214,079 | +0.02(+0.08%) |
Nov 23, 2021 | 22.57 | 22.64 | 22.51 | 22.60 | 5,504,423 | -0.04(-0.16%) |
Nov 22, 2021 | 22.61 | 22.74 | 22.61 | 22.64 | 3,932,773 | +0.06(+0.29%) |
Nov 19, 2021 | 22.51 | 22.60 | 22.47 | 22.58 | 2,130,927 | +0.05(+0.20%) |
Nov 18, 2021 | 22.55 | 22.54 | 22.51 | 22.53 | 3,665,265 | -0.02(-0.08%) |
Nov 17, 2021 | 22.62 | 22.65 | 22.51 | 22.55 | 3,076,867 | -0.13(-0.57%) |
Nov 16, 2021 | 22.66 | 22.70 | 22.63 | 22.68 | 5,392,801 | +0.04(+0.16%) |
Nov 15, 2021 | 22.65 | 22.66 | 22.60 | 22.64 | 3,596,225 | +0.21(+0.95%) |
Nov 12, 2021 | 22.44 | 22.46 | 22.37 | 22.43 | 4,007,600 | -0.16(-0.69%) |
Nov 11, 2021 | 22.55 | 22.60 | 22.48 | 22.58 | 4,786,614 | +0.15(+0.66%) |
Nov 10, 2021 | 22.46 | 22.44 | 3,854,633 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.52 | 22.56 | 22.42 | 22.48 | 3,513,690 | -0.21(-0.94%) |
Nov 08, 2021 | 22.73 | 22.75 | 22.67 | 22.70 | 3,676,518 | +0.06(+0.29%) |
Nov 05, 2021 | 22.58 | 22.68 | 22.53 | 22.63 | 4,579,514 | +0.18(+0.78%) |
Nov 04, 2021 | 22.48 | 22.50 | 22.39 | 22.46 | 2,155,944 | -0.02(-0.08%) |
Nov 03, 2021 | 22.43 | 22.48 | 22.34 | 22.47 | 3,828,262 | -0.10(-0.45%) |
Nov 02, 2021 | 22.60 | 22.62 | 22.52 | 22.58 | 3,198,567 | -0.17(-0.73%) |
Nov 01, 2021 | 22.58 | 22.75 | 22.59 | 22.74 | 3,625,936 | +0.09(+0.41%) |
Oct 29, 2021 | 22.69 | 22.70 | 22.63 | 22.65 | 4,164,773 | -0.06(-0.24%) |
Oct 28, 2021 | 22.59 | 22.72 | 22.59 | 22.70 | 3,459,553 | +0.11(+0.49%) |
Oct 27, 2021 | 22.70 | 22.70 | 22.57 | 22.59 | 3,377,981 | -0.20(-0.89%) |
Oct 26, 2021 | 22.87 | 22.77 | 22.80 | 3,609,165 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.82 | 22.91 | 22.82 | 22.85 | 3,977,621 | +0.07(+0.32%) |
Oct 22, 2021 | 22.73 | 22.84 | 22.70 | 22.78 | 4,922,737 | +0.10(+0.45%) |
Oct 21, 2021 | 22.73 | 22.73 | 22.64 | 22.68 | 4,454,536 | -0.26(-1.13%) |
Oct 20, 2021 | 22.94 | 22.96 | 22.88 | 22.94 | 2,583,082 | +0.14(+0.61%) |
Oct 19, 2021 | 22.77 | 22.85 | 22.71 | 22.80 | 3,630,419 | +0.25(+1.11%) |
Oct 18, 2021 | 22.50 | 22.60 | 22.47 | 22.55 | 4,732,805 | -0.04(-0.16%) |
Oct 15, 2021 | 22.38 | 22.59 | 22.35 | 22.58 | 9,357,345 | +0.35(+1.58%) |
Oct 14, 2021 | 22.33 | 22.37 | 22.22 | 22.23 | 3,817,908 | -0.08(-0.37%) |
Oct 13, 2021 | 22.27 | 22.36 | 22.20 | 22.32 | 4,426,189 | +0.21(+0.96%) |
Oct 12, 2021 | 22.22 | 22.25 | 22.10 | 22.10 | 3,422,832 | -0.11(-0.50%) |
Oct 11, 2021 | 22.22 | 22.29 | 22.15 | 22.22 | 5,215,315 | -0.21(-0.95%) |
Oct 08, 2021 | 22.39 | 22.46 | 22.38 | 22.43 | 3,639,772 | +0.06(+0.25%) |
Oct 07, 2021 | 22.36 | 22.41 | 22.29 | 22.37 | 5,229,293 | +0.22(+1.00%) |
Oct 06, 2021 | 22.11 | 22.20 | 22.02 | 22.15 | 3,087,355 | -0.01(-0.04%) |
Oct 05, 2021 | 22.14 | 22.22 | 22.10 | 22.16 | 5,461,199 | +0.26(+1.18%) |
Oct 04, 2021 | 22.04 | 22.06 | 21.89 | 21.90 | 7,125,769 | -0.14(-0.63%) |
Oct 01, 2021 | 22.11 | 22.14 | 21.91 | 22.04 | 5,977,290 | -0.09(-0.42%) |
Sep 30, 2021 | 22.19 | 22.26 | 22.11 | 22.13 | 6,854,878 | +0.08(+0.38%) |
Sep 29, 2021 | 22.10 | 22.13 | 22.04 | 22.05 | 4,705,869 | +0.34(+1.57%) |
Sep 28, 2021 | 21.79 | 21.84 | 21.65 | 21.71 | 4,708,692 | -0.22(-1.01%) |
Sep 27, 2021 | 21.73 | 21.93 | 21.73 | 21.93 | 4,839,521 | +0.16(+0.72%) |
Sep 24, 2021 | 21.89 | 21.92 | 21.77 | 21.77 | 6,348,441 | -0.58(-2.60%) |
Sep 23, 2021 | 22.31 | 22.41 | 22.25 | 22.35 | 4,939,188 | -0.11(-0.49%) |
Sep 22, 2021 | 22.32 | 22.61 | 22.28 | 22.46 | 9,314,217 | +0.40(+1.80%) |
Sep 21, 2021 | 22.11 | 22.18 | 22.02 | 22.07 | 6,449,552 | +0.32(+1.49%) |
Sep 20, 2021 | 21.75 | 21.84 | 21.57 | 21.74 | 6,246,548 | -0.83(-3.68%) |
Sep 17, 2021 | 22.56 | 22.61 | 22.53 | 22.58 | 7,107,455 | -0.15(-0.65%) |
Sep 16, 2021 | 22.70 | 22.77 | 22.59 | 22.72 | 5,539,233 | -0.34(-1.48%) |
Sep 15, 2021 | 23.03 | 23.09 | 22.99 | 23.06 | 5,547,419 | -0.47(-2.00%) |
Sep 14, 2021 | 23.66 | 23.67 | 23.48 | 23.54 | 3,649,691 | -0.36(-1.51%) |
Sep 13, 2021 | 23.90 | 23.94 | 23.84 | 23.90 | 3,369,928 | +0.00(+0.00%) |
Sep 10, 2021 | 24.03 | 24.07 | 23.89 | 23.90 | 4,123,577 | +0.14(+0.58%) |
Sep 09, 2021 | 23.86 | 23.86 | 23.71 | 23.76 | 4,861,401 | -0.19(-0.81%) |
Sep 08, 2021 | 23.88 | 24.05 | 23.88 | 23.95 | 5,631,664 | +0.01(+0.04%) |
Sep 07, 2021 | 23.95 | 23.99 | 23.90 | 23.94 | 3,162,796 | +0.16(+0.66%) |
Sep 03, 2021 | 23.76 | 23.82 | 23.74 | 23.78 | 2,161,872 | -0.12(-0.50%) |
Sep 02, 2021 | 23.92 | 23.97 | 23.88 | 23.90 | 4,528,848 | -0.04(-0.15%) |