Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.64 | 22.00 | 21.46 | 21.52 | 9,174,284 | -0.04(-0.18%) |
Nov 29, 2021 | 21.41 | 21.59 | 21.27 | 21.56 | 10,429,764 | +0.40(+1.89%) |
Nov 26, 2021 | 21.27 | 21.45 | 21.10 | 21.16 | 3,700,895 | -0.39(-1.81%) |
Nov 24, 2021 | 21.30 | 21.57 | 21.26 | 21.55 | 4,188,429 | -0.27(-1.22%) |
Nov 23, 2021 | 21.83 | 22.10 | 21.67 | 21.82 | 8,913,532 | +0.11(+0.53%) |
Nov 22, 2021 | 22.36 | 22.46 | 21.69 | 21.70 | 13,199,235 | -0.78(-3.48%) |
Nov 19, 2021 | 22.57 | 22.59 | 22.42 | 22.49 | 3,235,548 | -0.06(-0.25%) |
Nov 18, 2021 | 22.61 | 22.59 | 22.52 | 22.54 | 6,770,549 | -0.09(-0.38%) |
Nov 17, 2021 | 22.76 | 22.89 | 22.62 | 22.63 | 5,432,316 | -0.28(-1.21%) |
Nov 16, 2021 | 22.64 | 22.96 | 22.59 | 22.90 | 8,696,691 | +0.38(+1.69%) |
Nov 15, 2021 | 22.69 | 22.74 | 22.49 | 22.52 | 3,847,198 | -0.07(-0.30%) |
Nov 12, 2021 | 22.49 | 22.59 | 22.43 | 22.59 | 5,565,353 | +0.48(+2.16%) |
Nov 11, 2021 | 21.95 | 22.19 | 21.95 | 22.11 | 3,818,171 | +0.23(+1.05%) |
Nov 10, 2021 | 22.06 | 21.87 | 21.88 | 6,357,898 | -0.32(-1.46%) | |
Nov 09, 2021 | 22.24 | 22.28 | 21.98 | 22.21 | 5,803,903 | -0.13(-0.60%) |
Nov 08, 2021 | 22.12 | 22.37 | 22.12 | 22.34 | 7,185,202 | +0.62(+2.85%) |
Nov 05, 2021 | 21.84 | 21.84 | 21.65 | 21.72 | 4,955,104 | +0.08(+0.35%) |
Nov 04, 2021 | 21.74 | 21.78 | 21.62 | 21.65 | 4,277,935 | +0.00(+0.00%) |
Nov 03, 2021 | 21.58 | 21.67 | 21.51 | 21.65 | 7,437,473 | +0.05(+0.22%) |
Nov 02, 2021 | 21.42 | 21.63 | 21.40 | 21.60 | 3,972,410 | +0.18(+0.85%) |
Nov 01, 2021 | 21.48 | 21.51 | 21.33 | 21.42 | 5,000,690 | +0.18(+0.85%) |
Oct 29, 2021 | 21.21 | 21.27 | 21.11 | 21.24 | 5,967,508 | -0.27(-1.24%) |
Oct 28, 2021 | 21.55 | 21.65 | 21.43 | 21.50 | 7,262,428 | +0.01(+0.04%) |
Oct 27, 2021 | 21.84 | 21.84 | 21.49 | 21.49 | 18,343,732 | -0.13(-0.62%) |
Oct 26, 2021 | 21.83 | 21.63 | 6,131,691 | -0.04(-0.17%) | ||
Oct 25, 2021 | 21.61 | 21.71 | 21.48 | 21.66 | 11,492,243 | -0.08(-0.35%) |
Oct 22, 2021 | 21.78 | 21.93 | 21.74 | 21.74 | 8,146,506 | -0.38(-1.71%) |
Oct 21, 2021 | 22.21 | 22.26 | 22.04 | 22.12 | 6,609,307 | -0.68(-2.98%) |
Oct 20, 2021 | 22.61 | 22.86 | 22.52 | 22.80 | 8,927,321 | -0.09(-0.37%) |
Oct 19, 2021 | 22.72 | 22.94 | 22.62 | 22.88 | 8,213,143 | +0.42(+1.85%) |
Oct 18, 2021 | 22.28 | 22.48 | 22.19 | 22.47 | 13,355,036 | +0.38(+1.71%) |
Oct 15, 2021 | 21.64 | 22.11 | 21.50 | 22.09 | 23,745,534 | +0.63(+2.95%) |
Oct 14, 2021 | 21.43 | 21.48 | 21.00 | 21.46 | 12,006,493 | +0.06(+0.26%) |
Oct 13, 2021 | 21.62 | 21.72 | 21.28 | 21.40 | 13,864,305 | +0.73(+3.52%) |
Oct 12, 2021 | 20.83 | 20.85 | 20.65 | 20.67 | 14,866,039 | +0.06(+0.28%) |
Oct 11, 2021 | 20.81 | 20.86 | 20.61 | 20.62 | 12,565,891 | -0.10(-0.50%) |
Oct 08, 2021 | 21.65 | 21.73 | 20.53 | 20.72 | 16,659,649 | -0.79(-3.69%) |
Oct 07, 2021 | 21.40 | 21.58 | 21.31 | 21.51 | 10,148,005 | +0.30(+1.43%) |
Oct 06, 2021 | 21.09 | 21.26 | 20.93 | 21.21 | 7,551,294 | -0.28(-1.32%) |
Oct 05, 2021 | 21.06 | 21.52 | 21.06 | 21.49 | 10,053,786 | +0.57(+2.71%) |
Oct 04, 2021 | 21.06 | 21.11 | 20.81 | 20.93 | 9,159,868 | -0.17(-0.81%) |
Oct 01, 2021 | 21.11 | 21.16 | 20.84 | 21.10 | 7,615,472 | +0.08(+0.36%) |
Sep 30, 2021 | 21.17 | 21.27 | 21.00 | 21.02 | 7,771,846 | -0.22(-1.02%) |
Sep 29, 2021 | 21.11 | 21.33 | 20.97 | 21.24 | 10,216,231 | +0.37(+1.77%) |
Sep 28, 2021 | 21.25 | 21.26 | 20.85 | 20.87 | 9,020,403 | -0.77(-3.54%) |
Sep 27, 2021 | 21.95 | 21.95 | 21.61 | 21.64 | 7,894,537 | -0.74(-3.29%) |
Sep 24, 2021 | 22.39 | 22.49 | 22.28 | 22.37 | 5,773,896 | -0.05(-0.21%) |
Sep 23, 2021 | 22.37 | 22.48 | 22.30 | 22.42 | 5,634,784 | +0.43(+1.98%) |
Sep 22, 2021 | 21.84 | 22.09 | 21.80 | 21.99 | 7,000,149 | +0.14(+0.65%) |
Sep 21, 2021 | 21.85 | 21.95 | 21.82 | 21.84 | 5,064,608 | +0.34(+1.58%) |
Sep 20, 2021 | 21.49 | 21.68 | 21.32 | 21.50 | 7,566,382 | -0.09(-0.39%) |
Sep 17, 2021 | 21.68 | 21.70 | 21.47 | 21.59 | 8,541,812 | -0.23(-1.04%) |
Sep 16, 2021 | 22.06 | 22.06 | 21.70 | 21.82 | 6,936,890 | -0.26(-1.20%) |
Sep 15, 2021 | 22.04 | 22.09 | 21.93 | 22.08 | 5,117,959 | +0.34(+1.56%) |
Sep 14, 2021 | 21.77 | 21.86 | 21.69 | 21.74 | 4,202,230 | +0.05(+0.22%) |
Sep 13, 2021 | 21.80 | 21.89 | 21.56 | 21.69 | 6,215,848 | -0.03(-0.13%) |
Sep 10, 2021 | 21.80 | 21.83 | 21.67 | 21.72 | 4,446,749 | +0.06(+0.26%) |
Sep 09, 2021 | 21.99 | 22.00 | 21.65 | 21.66 | 8,782,442 | -0.25(-1.12%) |
Sep 08, 2021 | 22.05 | 22.12 | 21.84 | 21.91 | 4,605,863 | -0.23(-1.02%) |
Sep 07, 2021 | 22.66 | 22.74 | 22.11 | 22.14 | 8,917,340 | -0.57(-2.50%) |
Sep 03, 2021 | 22.54 | 22.75 | 22.48 | 22.70 | 4,002,242 | +0.31(+1.39%) |
Sep 02, 2021 | 22.28 | 22.39 | 22.12 | 22.39 | 6,557,169 | +0.14(+0.64%) |