Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.67 | 18.77 | 18.20 | 18.46 | 12,725,630 | -0.52(-2.75%) |
Nov 29, 2021 | 19.39 | 19.42 | 18.89 | 18.98 | 4,542,426 | +0.00(+0.00%) |
Nov 26, 2021 | 19.52 | 19.52 | 18.78 | 18.98 | 7,559,203 | -1.20(-5.96%) |
Nov 24, 2021 | 20.22 | 20.29 | 20.17 | 20.18 | 4,054,059 | -0.08(-0.37%) |
Nov 23, 2021 | 20.00 | 20.27 | 20.00 | 20.26 | 1,991,491 | +0.36(+1.81%) |
Nov 22, 2021 | 19.78 | 19.98 | 19.78 | 19.90 | 4,131,847 | +0.14(+0.72%) |
Nov 19, 2021 | 19.94 | 19.97 | 19.73 | 19.75 | 2,242,015 | -0.32(-1.60%) |
Nov 18, 2021 | 20.07 | 20.07 | 20.05 | 20.08 | 1,377,956 | +0.07(+0.33%) |
Nov 17, 2021 | 20.17 | 20.25 | 19.93 | 20.01 | 2,364,326 | -0.18(-0.89%) |
Nov 16, 2021 | 20.20 | 20.28 | 20.12 | 20.19 | 1,654,386 | -0.03(-0.14%) |
Nov 15, 2021 | 20.07 | 20.23 | 20.01 | 20.22 | 2,284,925 | +0.01(+0.05%) |
Nov 12, 2021 | 20.14 | 20.28 | 20.14 | 20.21 | 4,231,470 | -0.03(-0.14%) |
Nov 11, 2021 | 20.24 | 20.35 | 20.15 | 20.24 | 1,774,747 | +0.14(+0.71%) |
Nov 10, 2021 | 20.32 | 20.10 | 3,709,644 | -0.26(-1.26%) | ||
Nov 09, 2021 | 20.18 | 20.35 | 20.07 | 20.35 | 2,525,406 | +0.16(+0.80%) |
Nov 08, 2021 | 20.08 | 20.20 | 20.06 | 20.19 | 1,342,867 | +0.12(+0.61%) |
Nov 05, 2021 | 19.88 | 20.11 | 19.77 | 20.07 | 6,542,451 | +0.27(+1.39%) |
Nov 04, 2021 | 20.33 | 20.35 | 19.71 | 19.79 | 5,092,962 | -0.12(-0.62%) |
Nov 03, 2021 | 20.11 | 20.20 | 19.91 | 19.92 | 3,609,827 | -0.52(-2.55%) |
Nov 02, 2021 | 20.31 | 20.48 | 20.28 | 20.44 | 3,741,298 | +0.06(+0.28%) |
Nov 01, 2021 | 20.38 | 20.43 | 20.32 | 20.38 | 4,112,418 | +0.15(+0.75%) |
Oct 29, 2021 | 20.23 | 20.31 | 20.07 | 20.23 | 3,007,130 | -0.10(-0.51%) |
Oct 28, 2021 | 20.26 | 20.34 | 20.12 | 20.33 | 5,215,987 | +0.10(+0.52%) |
Oct 27, 2021 | 20.39 | 20.51 | 20.23 | 20.23 | 4,492,986 | -0.38(-1.84%) |
Oct 26, 2021 | 20.58 | 20.61 | 1,693,737 | +0.03(+0.14%) | ||
Oct 25, 2021 | 20.63 | 20.68 | 20.55 | 20.58 | 1,861,960 | +0.10(+0.51%) |
Oct 22, 2021 | 20.47 | 20.53 | 20.28 | 20.47 | 2,840,158 | +0.09(+0.46%) |
Oct 21, 2021 | 20.46 | 20.50 | 20.18 | 20.38 | 3,452,320 | -0.31(-1.51%) |
Oct 20, 2021 | 20.38 | 20.70 | 20.35 | 20.69 | 3,659,305 | +0.23(+1.11%) |
Oct 19, 2021 | 20.37 | 20.53 | 20.29 | 20.46 | 5,201,978 | +0.05(+0.23%) |
Oct 18, 2021 | 20.64 | 20.69 | 20.42 | 20.42 | 7,109,666 | -0.12(-0.60%) |
Oct 15, 2021 | 20.56 | 20.61 | 20.48 | 20.54 | 3,065,809 | +0.17(+0.84%) |
Oct 14, 2021 | 20.35 | 20.39 | 20.20 | 20.37 | 4,084,597 | +0.21(+1.03%) |
Oct 13, 2021 | 20.04 | 20.17 | 19.95 | 20.16 | 4,357,173 | +0.11(+0.57%) |
Oct 12, 2021 | 20.11 | 20.19 | 20.00 | 20.05 | 4,693,486 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.18 | 20.05 | 20.05 | 4,650,162 | +0.13(+0.67%) |
Oct 08, 2021 | 19.94 | 20.03 | 19.85 | 19.92 | 2,465,915 | +0.07(+0.33%) |
Oct 07, 2021 | 19.61 | 19.85 | 19.48 | 19.85 | 4,538,279 | +0.25(+1.26%) |
Oct 06, 2021 | 19.72 | 19.72 | 19.53 | 19.60 | 4,119,972 | -0.33(-1.66%) |
Oct 05, 2021 | 19.81 | 19.96 | 19.79 | 19.93 | 2,800,719 | +0.25(+1.25%) |
Oct 04, 2021 | 19.55 | 19.79 | 19.55 | 19.69 | 4,175,418 | +0.31(+1.61%) |
Oct 01, 2021 | 19.19 | 19.38 | 19.11 | 19.38 | 9,218,513 | +0.26(+1.34%) |
Sep 30, 2021 | 18.88 | 19.24 | 18.83 | 19.12 | 4,503,938 | +0.12(+0.65%) |
Sep 29, 2021 | 18.98 | 19.11 | 18.93 | 19.00 | 2,561,475 | +0.02(+0.10%) |
Sep 28, 2021 | 19.27 | 19.29 | 18.96 | 18.98 | 2,264,788 | -0.15(-0.79%) |
Sep 27, 2021 | 19.08 | 19.17 | 19.08 | 19.13 | 3,259,837 | +0.26(+1.36%) |
Sep 24, 2021 | 18.73 | 18.91 | 18.70 | 18.87 | 2,911,126 | +0.09(+0.45%) |
Sep 23, 2021 | 18.57 | 18.80 | 18.56 | 18.79 | 1,745,856 | +0.28(+1.54%) |
Sep 22, 2021 | 18.49 | 18.59 | 18.39 | 18.50 | 1,213,370 | +0.21(+1.14%) |
Sep 21, 2021 | 18.27 | 18.30 | 18.07 | 18.30 | 1,451,930 | +0.02(+0.10%) |
Sep 20, 2021 | 18.29 | 18.35 | 18.13 | 18.28 | 3,556,666 | -0.22(-1.18%) |
Sep 17, 2021 | 18.59 | 18.59 | 18.46 | 18.49 | 1,503,702 | -0.15(-0.81%) |
Sep 16, 2021 | 18.66 | 18.68 | 18.50 | 18.65 | 1,329,502 | -0.13(-0.71%) |
Sep 15, 2021 | 18.75 | 18.88 | 18.73 | 18.78 | 2,495,311 | +0.30(+1.64%) |
Sep 14, 2021 | 18.54 | 18.56 | 18.40 | 18.48 | 1,152,775 | -0.01(-0.05%) |
Sep 13, 2021 | 18.48 | 18.51 | 18.39 | 18.48 | 1,537,003 | +0.14(+0.77%) |
Sep 10, 2021 | 18.37 | 18.41 | 18.30 | 18.34 | 2,971,215 | +0.24(+1.31%) |
Sep 09, 2021 | 18.12 | 18.32 | 18.04 | 18.11 | 1,786,929 | -0.13(-0.73%) |
Sep 08, 2021 | 18.34 | 18.36 | 18.19 | 18.24 | 3,167,390 | +0.13(+0.73%) |
Sep 07, 2021 | 18.17 | 18.25 | 18.10 | 18.11 | 3,943,507 | -0.21(-1.14%) |
Sep 03, 2021 | 18.35 | 18.43 | 18.30 | 18.31 | 3,363,382 | +0.02(+0.10%) |
Sep 02, 2021 | 18.32 | 18.44 | 18.30 | 18.30 | 1,986,021 | +0.21(+1.15%) |