Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.51 | 21.59 | 20.69 | 21.14 | 1,303,525 | -0.53(-2.44%) |
Nov 29, 2021 | 22.90 | 23.04 | 21.57 | 21.67 | 693,532 | -0.72(-3.21%) |
Nov 26, 2021 | 22.21 | 22.56 | 21.75 | 22.39 | 395,385 | -0.63(-2.73%) |
Nov 24, 2021 | 22.66 | 23.03 | 22.65 | 23.02 | 391,245 | +0.15(+0.65%) |
Nov 23, 2021 | 22.84 | 23.04 | 22.37 | 22.87 | 373,065 | +0.27(+1.21%) |
Nov 22, 2021 | 23.03 | 23.12 | 22.56 | 22.60 | 297,633 | -0.31(-1.34%) |
Nov 19, 2021 | 23.07 | 23.07 | 22.48 | 22.90 | 559,327 | -0.10(-0.43%) |
Nov 18, 2021 | 23.35 | 23.48 | 22.88 | 23.00 | 417,104 | -0.34(-1.45%) |
Nov 17, 2021 | 23.76 | 24.07 | 23.22 | 23.34 | 639,824 | -0.56(-2.35%) |
Nov 16, 2021 | 24.15 | 24.17 | 23.75 | 23.90 | 583,216 | -0.25(-1.03%) |
Nov 15, 2021 | 23.80 | 24.18 | 23.42 | 24.15 | 681,125 | +0.36(+1.53%) |
Nov 12, 2021 | 23.65 | 23.81 | 23.37 | 23.79 | 415,960 | +0.16(+0.67%) |
Nov 11, 2021 | 23.41 | 23.85 | 23.40 | 23.63 | 445,185 | +0.20(+0.85%) |
Nov 10, 2021 | 24.18 | 23.43 | 558,054 | -0.95(-3.90%) | ||
Nov 09, 2021 | 24.35 | 24.56 | 24.07 | 24.38 | 346,966 | +0.12(+0.48%) |
Nov 08, 2021 | 24.05 | 24.47 | 23.86 | 24.27 | 408,000 | +0.45(+1.91%) |
Nov 05, 2021 | 23.98 | 24.19 | 23.63 | 23.81 | 258,332 | -0.07(-0.28%) |
Nov 04, 2021 | 24.60 | 24.75 | 23.43 | 23.88 | 785,178 | -0.55(-2.25%) |
Nov 03, 2021 | 24.49 | 24.86 | 24.24 | 24.43 | 823,335 | -0.18(-0.72%) |
Nov 02, 2021 | 24.61 | 24.65 | 24.10 | 24.61 | 798,615 | +0.07(+0.30%) |
Nov 01, 2021 | 23.78 | 24.60 | 23.58 | 24.53 | 945,089 | +0.92(+3.91%) |
Oct 29, 2021 | 24.10 | 24.10 | 23.50 | 23.61 | 693,194 | -0.46(-1.92%) |
Oct 28, 2021 | 23.84 | 24.23 | 23.51 | 24.07 | 972,952 | +0.40(+1.68%) |
Oct 27, 2021 | 23.55 | 23.99 | 23.37 | 23.67 | 1,032,025 | +0.28(+1.18%) |
Oct 26, 2021 | 23.97 | 23.09 | 23.40 | 2,718,208 | -1.16(-4.72%) | |
Oct 25, 2021 | 24.48 | 24.75 | 24.14 | 24.56 | 467,654 | +0.30(+1.24%) |
Oct 22, 2021 | 24.23 | 24.35 | 23.89 | 24.26 | 585,482 | +0.11(+0.47%) |
Oct 21, 2021 | 24.30 | 24.56 | 24.05 | 24.14 | 820,652 | -0.30(-1.23%) |
Oct 20, 2021 | 24.14 | 24.53 | 24.10 | 24.44 | 336,650 | +0.11(+0.43%) |
Oct 19, 2021 | 24.30 | 24.60 | 24.01 | 24.34 | 237,436 | +0.23(+0.94%) |
Oct 18, 2021 | 24.39 | 24.66 | 23.95 | 24.11 | 703,253 | -0.11(-0.43%) |
Oct 15, 2021 | 24.65 | 24.65 | 24.18 | 24.22 | 571,132 | -0.21(-0.86%) |
Oct 14, 2021 | 24.18 | 24.61 | 23.98 | 24.43 | 587,767 | +0.40(+1.69%) |
Oct 13, 2021 | 23.50 | 24.02 | 23.38 | 24.02 | 514,181 | +0.40(+1.68%) |
Oct 12, 2021 | 22.90 | 23.69 | 22.87 | 23.63 | 415,732 | +0.61(+2.64%) |
Oct 11, 2021 | 23.29 | 23.55 | 22.99 | 23.02 | 464,545 | +0.02(+0.07%) |
Oct 08, 2021 | 23.12 | 23.62 | 22.88 | 23.00 | 552,758 | +0.07(+0.32%) |
Oct 07, 2021 | 22.72 | 23.12 | 22.61 | 22.93 | 655,906 | +0.14(+0.60%) |
Oct 06, 2021 | 23.21 | 23.49 | 22.43 | 22.79 | 495,622 | -0.70(-2.97%) |
Oct 05, 2021 | 23.68 | 24.10 | 23.20 | 23.49 | 527,123 | +0.16(+0.69%) |
Oct 04, 2021 | 23.13 | 23.84 | 23.07 | 23.33 | 362,902 | +0.31(+1.34%) |
Oct 01, 2021 | 22.92 | 23.38 | 22.84 | 23.02 | 261,112 | +0.03(+0.14%) |
Sep 30, 2021 | 23.14 | 23.59 | 22.90 | 22.99 | 724,656 | -0.18(-0.77%) |
Sep 29, 2021 | 23.16 | 23.29 | 22.88 | 23.16 | 417,327 | +0.25(+1.10%) |
Sep 28, 2021 | 23.07 | 23.31 | 22.64 | 22.91 | 491,127 | -0.08(-0.35%) |
Sep 27, 2021 | 22.19 | 23.45 | 22.05 | 22.99 | 654,542 | +1.00(+4.53%) |
Sep 24, 2021 | 22.11 | 22.54 | 21.93 | 22.00 | 309,298 | -0.24(-1.09%) |
Sep 23, 2021 | 22.17 | 22.66 | 22.04 | 22.24 | 472,844 | +0.32(+1.48%) |
Sep 22, 2021 | 21.74 | 22.35 | 21.62 | 21.92 | 456,302 | +0.40(+1.84%) |
Sep 21, 2021 | 21.87 | 22.14 | 21.36 | 21.52 | 274,051 | -0.23(-1.04%) |
Sep 20, 2021 | 21.99 | 22.38 | 21.58 | 21.75 | 949,968 | -0.87(-3.83%) |
Sep 17, 2021 | 23.06 | 23.37 | 22.36 | 22.61 | 1,171,444 | -0.60(-2.58%) |
Sep 16, 2021 | 22.95 | 23.29 | 22.73 | 23.21 | 390,853 | +0.26(+1.13%) |
Sep 15, 2021 | 22.71 | 23.08 | 22.61 | 22.95 | 449,825 | +0.17(+0.75%) |
Sep 14, 2021 | 23.22 | 23.24 | 22.62 | 22.78 | 312,980 | -0.28(-1.19%) |
Sep 13, 2021 | 22.43 | 23.23 | 22.29 | 23.06 | 509,156 | +0.91(+4.09%) |
Sep 10, 2021 | 22.34 | 22.36 | 22.01 | 22.15 | 195,643 | +0.11(+0.48%) |
Sep 09, 2021 | 22.05 | 22.35 | 21.77 | 22.05 | 201,787 | -0.02(-0.07%) |
Sep 08, 2021 | 22.33 | 22.43 | 21.93 | 22.06 | 264,325 | +0.02(+0.07%) |
Sep 07, 2021 | 22.41 | 22.76 | 22.01 | 22.05 | 275,114 | -0.48(-2.12%) |
Sep 03, 2021 | 22.56 | 22.73 | 22.18 | 22.52 | 217,315 | +0.06(+0.25%) |
Sep 02, 2021 | 21.85 | 22.47 | 21.85 | 22.47 | 289,177 | +0.74(+3.39%) |