Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.10 | 20.29 | 19.65 | 20.15 | 16,688,073 | -0.26(-1.27%) |
Nov 29, 2021 | 20.87 | 20.91 | 20.22 | 20.41 | 12,312,884 | +0.02(+0.10%) |
Nov 26, 2021 | 20.66 | 20.66 | 19.77 | 20.39 | 21,065,544 | -1.58(-7.19%) |
Nov 24, 2021 | 21.77 | 22.06 | 21.62 | 21.97 | 4,772,381 | +0.02(+0.09%) |
Nov 23, 2021 | 22.18 | 22.35 | 21.83 | 21.95 | 5,538,576 | -0.10(-0.45%) |
Nov 22, 2021 | 22.09 | 22.26 | 21.82 | 22.05 | 9,457,387 | +0.12(+0.54%) |
Nov 19, 2021 | 22.10 | 22.10 | 21.65 | 21.93 | 12,349,478 | -0.39(-1.74%) |
Nov 18, 2021 | 22.76 | 22.31 | 22.24 | 22.32 | 6,364,539 | -0.37(-1.62%) |
Nov 17, 2021 | 22.77 | 22.90 | 22.47 | 22.69 | 5,082,749 | -0.15(-0.65%) |
Nov 16, 2021 | 23.34 | 23.35 | 22.74 | 22.84 | 8,509,773 | -0.57(-2.42%) |
Nov 15, 2021 | 23.44 | 23.57 | 23.29 | 23.40 | 4,968,706 | +0.15(+0.64%) |
Nov 12, 2021 | 23.74 | 23.77 | 23.07 | 23.25 | 6,614,227 | -0.46(-1.93%) |
Nov 11, 2021 | 23.88 | 24.05 | 23.70 | 23.71 | 4,575,746 | -0.17(-0.71%) |
Nov 10, 2021 | 24.16 | 23.88 | 6,569,228 | -0.63(-2.55%) | ||
Nov 09, 2021 | 24.54 | 24.57 | 24.10 | 24.51 | 9,792,388 | -0.12(-0.48%) |
Nov 08, 2021 | 24.78 | 24.89 | 24.54 | 24.62 | 24,635,996 | +0.16(+0.65%) |
Nov 05, 2021 | 24.17 | 24.48 | 23.99 | 24.47 | 19,900,790 | +1.47(+6.39%) |
Nov 04, 2021 | 23.28 | 23.28 | 22.88 | 23.00 | 6,006,106 | -0.14(-0.60%) |
Nov 03, 2021 | 22.55 | 23.15 | 22.45 | 23.13 | 7,650,934 | +0.56(+2.46%) |
Nov 02, 2021 | 22.73 | 22.74 | 22.46 | 22.58 | 3,989,141 | -0.12(-0.53%) |
Nov 01, 2021 | 22.06 | 22.72 | 22.29 | 22.70 | 5,632,852 | +0.63(+2.84%) |
Oct 29, 2021 | 22.19 | 22.29 | 21.94 | 22.07 | 3,685,850 | -0.14(-0.63%) |
Oct 28, 2021 | 22.14 | 22.27 | 21.99 | 22.21 | 4,574,356 | +0.17(+0.77%) |
Oct 27, 2021 | 22.51 | 22.52 | 22.02 | 22.04 | 4,786,366 | -0.39(-1.73%) |
Oct 26, 2021 | 22.59 | 22.43 | 4,991,059 | +0.00(+0.00%) | ||
Oct 25, 2021 | 22.47 | 22.54 | 22.26 | 22.43 | 4,586,858 | -0.02(-0.09%) |
Oct 22, 2021 | 22.69 | 22.72 | 22.36 | 22.45 | 4,398,228 | -0.32(-1.40%) |
Oct 21, 2021 | 22.78 | 22.95 | 22.66 | 22.77 | 3,994,815 | -0.02(-0.09%) |
Oct 20, 2021 | 23.00 | 23.06 | 22.62 | 22.79 | 9,120,032 | -0.15(-0.65%) |
Oct 19, 2021 | 23.25 | 23.25 | 22.90 | 22.94 | 4,978,901 | -0.25(-1.07%) |
Oct 18, 2021 | 23.30 | 23.43 | 23.15 | 23.18 | 4,340,219 | -0.24(-1.02%) |
Oct 15, 2021 | 23.81 | 23.90 | 23.42 | 23.42 | 5,046,252 | +0.00(+0.00%) |
Oct 14, 2021 | 23.45 | 23.56 | 23.35 | 23.42 | 4,455,327 | +0.17(+0.73%) |
Oct 13, 2021 | 23.76 | 23.76 | 23.13 | 23.25 | 7,617,588 | -0.59(-2.46%) |
Oct 12, 2021 | 23.78 | 23.90 | 23.54 | 23.84 | 4,241,957 | +0.20(+0.84%) |
Oct 11, 2021 | 23.69 | 24.09 | 23.58 | 23.64 | 7,581,873 | -0.18(-0.75%) |
Oct 08, 2021 | 23.91 | 24.01 | 23.65 | 23.82 | 5,007,094 | -0.02(-0.08%) |
Oct 07, 2021 | 24.27 | 24.30 | 23.78 | 23.84 | 5,400,602 | -0.22(-0.91%) |
Oct 06, 2021 | 23.94 | 24.09 | 23.56 | 24.06 | 8,960,119 | -0.35(-1.42%) |
Oct 05, 2021 | 24.63 | 24.81 | 24.30 | 24.41 | 10,368,968 | -0.17(-0.69%) |
Oct 04, 2021 | 24.82 | 25.03 | 24.44 | 24.57 | 10,919,777 | -0.15(-0.60%) |
Oct 01, 2021 | 24.03 | 24.80 | 24.00 | 24.72 | 16,027,737 | +1.25(+5.33%) |
Sep 30, 2021 | 23.82 | 23.83 | 23.39 | 23.47 | 7,461,999 | -0.41(-1.71%) |
Sep 29, 2021 | 24.15 | 24.22 | 23.76 | 23.88 | 3,239,125 | -0.12(-0.50%) |
Sep 28, 2021 | 24.22 | 24.47 | 23.93 | 24.00 | 7,068,123 | -0.31(-1.27%) |
Sep 27, 2021 | 24.34 | 24.81 | 24.31 | 24.31 | 8,159,143 | +0.18(+0.74%) |
Sep 24, 2021 | 23.64 | 24.23 | 23.64 | 24.13 | 11,692,380 | +0.37(+1.55%) |
Sep 23, 2021 | 23.30 | 23.89 | 23.29 | 23.76 | 10,394,123 | +0.64(+2.75%) |
Sep 22, 2021 | 22.64 | 23.34 | 22.64 | 23.12 | 9,559,136 | +0.61(+2.69%) |
Sep 21, 2021 | 22.98 | 23.12 | 22.39 | 22.52 | 5,958,838 | -0.22(-0.96%) |
Sep 20, 2021 | 22.49 | 22.77 | 22.19 | 22.74 | 9,228,702 | +0.14(+0.62%) |
Sep 17, 2021 | 22.64 | 22.92 | 22.42 | 22.60 | 5,857,695 | +0.06(+0.26%) |
Sep 16, 2021 | 22.35 | 22.75 | 22.33 | 22.54 | 4,273,635 | +0.23(+1.02%) |
Sep 15, 2021 | 22.14 | 22.33 | 21.92 | 22.31 | 5,420,687 | +0.12(+0.54%) |
Sep 14, 2021 | 22.54 | 22.57 | 22.09 | 22.19 | 3,615,858 | -0.28(-1.24%) |
Sep 13, 2021 | 22.26 | 22.55 | 21.94 | 22.47 | 4,565,973 | +0.40(+1.80%) |
Sep 10, 2021 | 22.95 | 22.95 | 22.03 | 22.07 | 6,834,238 | -0.75(-3.27%) |
Sep 09, 2021 | 22.35 | 23.18 | 22.31 | 22.82 | 8,041,400 | +0.43(+1.91%) |
Sep 08, 2021 | 22.74 | 22.96 | 22.37 | 22.39 | 4,330,514 | -0.35(-1.53%) |
Sep 07, 2021 | 22.61 | 22.81 | 22.51 | 22.74 | 3,247,039 | +0.07(+0.31%) |
Sep 03, 2021 | 22.86 | 23.05 | 22.62 | 22.67 | 3,776,019 | -0.27(-1.17%) |
Sep 02, 2021 | 22.86 | 23.16 | 22.69 | 22.94 | 4,018,003 | +0.14(+0.61%) |