Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.18 | 21.18 | 21.05 | 21.04 | 6,323,173 | -0.39(-1.81%) |
Nov 29, 2021 | 21.41 | 21.50 | 21.40 | 21.43 | 3,905,077 | +0.00(+0.00%) |
Nov 26, 2021 | 21.69 | 21.74 | 21.36 | 21.43 | 6,351,175 | -0.71(-3.22%) |
Nov 24, 2021 | 22.17 | 22.21 | 22.10 | 22.14 | 3,283,559 | +0.02(+0.08%) |
Nov 23, 2021 | 22.09 | 22.17 | 22.03 | 22.12 | 5,623,414 | -0.04(-0.16%) |
Nov 22, 2021 | 22.13 | 22.26 | 22.13 | 22.16 | 4,017,789 | +0.06(+0.29%) |
Nov 19, 2021 | 22.03 | 22.12 | 22.00 | 22.10 | 2,176,992 | +0.05(+0.20%) |
Nov 18, 2021 | 22.07 | 22.06 | 22.03 | 22.05 | 3,744,498 | -0.02(-0.08%) |
Nov 17, 2021 | 22.14 | 22.17 | 22.03 | 22.07 | 3,143,381 | -0.13(-0.57%) |
Nov 16, 2021 | 22.18 | 22.22 | 22.15 | 22.20 | 5,509,379 | +0.04(+0.16%) |
Nov 15, 2021 | 22.17 | 22.18 | 22.12 | 22.16 | 3,673,966 | +0.21(+0.95%) |
Nov 12, 2021 | 21.96 | 21.98 | 21.90 | 21.95 | 4,094,233 | -0.15(-0.69%) |
Nov 11, 2021 | 22.07 | 22.12 | 22.01 | 22.11 | 4,890,088 | +0.14(+0.66%) |
Nov 10, 2021 | 21.98 | 21.96 | 3,937,960 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.04 | 22.08 | 21.94 | 22.01 | 3,589,647 | -0.21(-0.94%) |
Nov 08, 2021 | 22.25 | 22.27 | 22.19 | 22.22 | 3,755,995 | +0.06(+0.29%) |
Nov 05, 2021 | 22.10 | 22.20 | 22.05 | 22.15 | 4,678,511 | +0.17(+0.78%) |
Nov 04, 2021 | 22.01 | 22.02 | 21.92 | 21.98 | 2,202,550 | -0.02(-0.08%) |
Nov 03, 2021 | 21.95 | 22.01 | 21.86 | 22.00 | 3,911,019 | -0.10(-0.45%) |
Nov 02, 2021 | 22.12 | 22.14 | 22.04 | 22.10 | 3,267,712 | -0.16(-0.73%) |
Nov 01, 2021 | 22.11 | 22.27 | 22.12 | 22.26 | 3,704,319 | +0.09(+0.41%) |
Oct 29, 2021 | 22.21 | 22.22 | 22.15 | 22.17 | 4,254,804 | -0.05(-0.24%) |
Oct 28, 2021 | 22.12 | 22.24 | 22.12 | 22.22 | 3,534,340 | +0.11(+0.49%) |
Oct 27, 2021 | 22.22 | 22.22 | 22.09 | 22.12 | 3,451,004 | -0.20(-0.89%) |
Oct 26, 2021 | 22.39 | 22.29 | 22.31 | 3,687,186 | -0.05(-0.24%) | |
Oct 25, 2021 | 22.34 | 22.42 | 22.34 | 22.37 | 4,063,607 | +0.07(+0.32%) |
Oct 22, 2021 | 22.25 | 22.36 | 22.22 | 22.30 | 5,029,153 | +0.10(+0.45%) |
Oct 21, 2021 | 22.25 | 22.25 | 22.16 | 22.20 | 4,550,831 | -0.25(-1.13%) |
Oct 20, 2021 | 22.45 | 22.47 | 22.39 | 22.45 | 2,638,922 | +0.14(+0.61%) |
Oct 19, 2021 | 22.29 | 22.37 | 22.23 | 22.31 | 3,708,900 | +0.24(+1.11%) |
Oct 18, 2021 | 22.03 | 22.12 | 22.00 | 22.07 | 4,835,115 | -0.04(-0.16%) |
Oct 15, 2021 | 21.91 | 22.12 | 21.88 | 22.11 | 9,559,626 | +0.34(+1.58%) |
Oct 14, 2021 | 21.85 | 21.90 | 21.75 | 21.76 | 3,900,441 | -0.08(-0.37%) |
Oct 13, 2021 | 21.80 | 21.89 | 21.73 | 21.84 | 4,521,872 | +0.21(+0.96%) |
Oct 12, 2021 | 21.75 | 21.78 | 21.64 | 21.64 | 3,496,825 | -0.11(-0.50%) |
Oct 11, 2021 | 21.75 | 21.82 | 21.68 | 21.75 | 5,328,056 | -0.21(-0.95%) |
Oct 08, 2021 | 21.92 | 21.98 | 21.90 | 21.95 | 3,718,454 | +0.05(+0.25%) |
Oct 07, 2021 | 21.89 | 21.94 | 21.82 | 21.90 | 5,342,336 | +0.22(+1.00%) |
Oct 06, 2021 | 21.65 | 21.73 | 21.56 | 21.68 | 3,154,096 | -0.01(-0.04%) |
Oct 05, 2021 | 21.67 | 21.75 | 21.64 | 21.69 | 5,579,255 | +0.25(+1.18%) |
Oct 04, 2021 | 21.57 | 21.59 | 21.43 | 21.44 | 7,279,809 | -0.14(-0.63%) |
Oct 01, 2021 | 21.65 | 21.67 | 21.45 | 21.57 | 6,106,503 | -0.09(-0.42%) |
Sep 30, 2021 | 21.72 | 21.79 | 21.65 | 21.66 | 7,003,062 | +0.08(+0.38%) |
Sep 29, 2021 | 21.64 | 21.66 | 21.57 | 21.58 | 4,807,597 | +0.33(+1.57%) |
Sep 28, 2021 | 21.33 | 21.38 | 21.19 | 21.25 | 4,810,482 | -0.22(-1.01%) |
Sep 27, 2021 | 21.27 | 21.47 | 21.27 | 21.47 | 4,944,138 | +0.15(+0.72%) |
Sep 24, 2021 | 21.43 | 21.46 | 21.31 | 21.31 | 6,485,678 | -0.57(-2.60%) |
Sep 23, 2021 | 21.84 | 21.94 | 21.78 | 21.88 | 5,045,960 | -0.11(-0.49%) |
Sep 22, 2021 | 21.84 | 22.13 | 21.81 | 21.99 | 9,515,566 | +0.39(+1.80%) |
Sep 21, 2021 | 21.65 | 21.71 | 21.56 | 21.60 | 6,588,975 | +0.32(+1.49%) |
Sep 20, 2021 | 21.29 | 21.38 | 21.11 | 21.28 | 6,381,582 | -0.81(-3.68%) |
Sep 17, 2021 | 22.08 | 22.13 | 22.05 | 22.10 | 7,261,100 | -0.14(-0.65%) |
Sep 16, 2021 | 22.22 | 22.29 | 22.12 | 22.24 | 5,658,976 | -0.33(-1.48%) |
Sep 15, 2021 | 22.54 | 22.60 | 22.50 | 22.58 | 5,667,340 | -0.46(-2.00%) |
Sep 14, 2021 | 23.16 | 23.17 | 22.98 | 23.04 | 3,728,588 | -0.35(-1.51%) |
Sep 13, 2021 | 23.40 | 23.43 | 23.34 | 23.39 | 3,442,777 | +0.00(+0.00%) |
Sep 10, 2021 | 23.53 | 23.56 | 23.38 | 23.39 | 4,212,718 | +0.14(+0.58%) |
Sep 09, 2021 | 23.35 | 23.35 | 23.20 | 23.25 | 4,966,492 | -0.19(-0.81%) |
Sep 08, 2021 | 23.37 | 23.54 | 23.37 | 23.44 | 5,753,405 | +0.01(+0.04%) |
Sep 07, 2021 | 23.44 | 23.48 | 23.40 | 23.43 | 3,231,168 | +0.15(+0.66%) |
Sep 03, 2021 | 23.25 | 23.32 | 23.24 | 23.28 | 2,208,606 | -0.12(-0.50%) |
Sep 02, 2021 | 23.42 | 23.46 | 23.37 | 23.40 | 4,626,750 | -0.04(-0.15%) |