Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.06 | 19.10 | 18.57 | 18.61 | 3,267,963 | -0.49(-2.56%) |
Nov 29, 2021 | 19.29 | 19.40 | 19.02 | 19.10 | 2,125,823 | -0.07(-0.38%) |
Nov 26, 2021 | 19.33 | 19.45 | 19.08 | 19.17 | 1,567,278 | -0.52(-2.65%) |
Nov 24, 2021 | 19.54 | 19.80 | 19.49 | 19.69 | 1,702,007 | +0.02(+0.09%) |
Nov 23, 2021 | 19.62 | 19.74 | 19.34 | 19.67 | 2,063,233 | -0.13(-0.64%) |
Nov 22, 2021 | 19.80 | 20.04 | 19.60 | 19.80 | 2,338,787 | +0.07(+0.36%) |
Nov 19, 2021 | 19.58 | 19.90 | 19.40 | 19.73 | 3,745,409 | +0.14(+0.73%) |
Nov 18, 2021 | 19.88 | 19.62 | 19.53 | 19.58 | 4,045,225 | -0.31(-1.58%) |
Nov 17, 2021 | 19.55 | 20.10 | 19.52 | 19.90 | 3,139,881 | +0.33(+1.70%) |
Nov 16, 2021 | 19.54 | 19.78 | 19.51 | 19.57 | 3,268,062 | -0.16(-0.82%) |
Nov 15, 2021 | 19.55 | 20.02 | 19.49 | 19.73 | 3,276,487 | +0.18(+0.92%) |
Nov 12, 2021 | 19.41 | 19.70 | 19.28 | 19.55 | 2,891,037 | +0.09(+0.46%) |
Nov 11, 2021 | 19.23 | 19.78 | 18.98 | 19.46 | 3,544,053 | +0.52(+2.75%) |
Nov 10, 2021 | 19.70 | 18.94 | 11,103,212 | -1.89(-9.09%) | ||
Nov 09, 2021 | 20.76 | 20.83 | 20.55 | 20.83 | 5,363,677 | +0.21(+1.03%) |
Nov 08, 2021 | 20.45 | 20.84 | 20.34 | 20.62 | 3,581,069 | +0.18(+0.88%) |
Nov 05, 2021 | 20.62 | 20.72 | 20.37 | 20.44 | 2,301,442 | +0.13(+0.62%) |
Nov 04, 2021 | 20.24 | 20.53 | 20.18 | 20.31 | 1,873,697 | +0.09(+0.44%) |
Nov 03, 2021 | 20.11 | 20.30 | 20.06 | 20.22 | 2,430,853 | +0.01(+0.04%) |
Nov 02, 2021 | 20.57 | 20.57 | 19.98 | 20.21 | 1,613,770 | -0.29(-1.40%) |
Nov 01, 2021 | 20.02 | 20.62 | 20.33 | 20.50 | 1,939,740 | +0.45(+2.24%) |
Oct 29, 2021 | 19.90 | 20.07 | 19.82 | 20.05 | 1,955,832 | +0.03(+0.13%) |
Oct 28, 2021 | 19.82 | 20.05 | 20.02 | 1,245,662 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.79 | 19.79 | 1,642,575 | -0.11(-0.54%) |
Oct 26, 2021 | 20.20 | 19.90 | 2,143,773 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.07 | 20.09 | 2,359,471 | -0.22(-1.11%) |
Oct 22, 2021 | 20.20 | 20.37 | 20.11 | 20.31 | 1,889,820 | +0.15(+0.76%) |
Oct 21, 2021 | 20.08 | 20.26 | 19.93 | 20.16 | 1,819,332 | +0.04(+0.18%) |
Oct 20, 2021 | 19.74 | 20.52 | 19.72 | 20.12 | 4,611,162 | +0.26(+1.31%) |
Oct 19, 2021 | 19.89 | 19.91 | 19.74 | 19.86 | 1,569,184 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.93 | 19.71 | 19.91 | 1,884,840 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.20 | 19.87 | 19.91 | 1,941,953 | -0.16(-0.81%) |
Oct 14, 2021 | 19.76 | 20.17 | 19.71 | 20.07 | 2,320,524 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.81 | 19.28 | 19.79 | 3,541,019 | +0.25(+1.29%) |
Oct 12, 2021 | 19.84 | 19.90 | 19.49 | 19.54 | 1,464,563 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.74 | 19.74 | 1,382,456 | -0.18(-0.90%) |
Oct 08, 2021 | 20.20 | 20.24 | 19.92 | 19.92 | 1,225,825 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.16 | 19.87 | 20.02 | 1,790,559 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.67 | 19.94 | 2,085,183 | +0.13(+0.64%) |
Oct 05, 2021 | 19.82 | 20.10 | 19.63 | 19.82 | 3,016,957 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.33 | 19.77 | 19.97 | 2,623,387 | -0.08(-0.40%) |
Oct 01, 2021 | 19.62 | 20.11 | 19.53 | 20.05 | 2,686,588 | +0.56(+2.86%) |
Sep 30, 2021 | 19.72 | 19.84 | 19.47 | 19.49 | 3,122,863 | -0.17(-0.87%) |
Sep 29, 2021 | 19.74 | 19.92 | 19.58 | 19.67 | 2,291,253 | -0.02(-0.09%) |
Sep 28, 2021 | 20.29 | 20.44 | 19.67 | 19.68 | 2,174,999 | -0.74(-3.61%) |
Sep 27, 2021 | 20.48 | 20.83 | 20.35 | 20.42 | 2,088,319 | -0.11(-0.53%) |
Sep 24, 2021 | 20.20 | 20.76 | 20.12 | 20.53 | 3,212,693 | +0.37(+1.83%) |
Sep 23, 2021 | 19.68 | 20.20 | 19.68 | 20.16 | 2,977,101 | +0.52(+2.66%) |
Sep 22, 2021 | 19.65 | 19.91 | 19.60 | 19.64 | 1,598,903 | +0.05(+0.23%) |
Sep 21, 2021 | 19.63 | 19.79 | 19.45 | 19.59 | 2,194,651 | -0.09(-0.46%) |
Sep 20, 2021 | 19.87 | 20.03 | 19.46 | 19.68 | 2,436,598 | -0.45(-2.23%) |
Sep 17, 2021 | 20.27 | 20.32 | 20.07 | 20.13 | 2,339,440 | -0.12(-0.58%) |
Sep 16, 2021 | 20.23 | 20.28 | 20.06 | 20.25 | 1,513,349 | +0.07(+0.36%) |
Sep 15, 2021 | 20.15 | 20.20 | 19.99 | 20.18 | 1,617,532 | -0.02(-0.09%) |
Sep 14, 2021 | 20.24 | 20.24 | 20.01 | 20.20 | 1,822,507 | +0.00(+0.00%) |
Sep 13, 2021 | 20.31 | 20.32 | 20.04 | 20.20 | 1,789,434 | +0.05(+0.27%) |
Sep 10, 2021 | 20.48 | 20.51 | 20.11 | 20.14 | 2,295,788 | -0.38(-1.84%) |
Sep 09, 2021 | 20.60 | 20.77 | 20.43 | 20.52 | 1,715,131 | -0.09(-0.44%) |
Sep 08, 2021 | 20.48 | 20.67 | 20.45 | 20.61 | 1,840,921 | +0.19(+0.92%) |
Sep 07, 2021 | 20.63 | 20.64 | 20.38 | 20.42 | 4,120,870 | -0.17(-0.83%) |
Sep 03, 2021 | 20.65 | 20.65 | 20.39 | 20.59 | 1,830,922 | -0.11(-0.52%) |
Sep 02, 2021 | 20.81 | 21.00 | 20.68 | 20.70 | 1,818,316 | -0.11(-0.52%) |