Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.84 | 19.20 | 18.49 | 18.93 | 7,308,864 | -0.33(-1.74%) |
Nov 29, 2021 | 19.09 | 19.40 | 18.60 | 19.26 | 7,698,328 | +0.62(+3.30%) |
Nov 26, 2021 | 18.60 | 18.85 | 17.67 | 18.65 | 10,966,980 | -1.61(-7.95%) |
Nov 24, 2021 | 20.04 | 20.37 | 19.90 | 20.26 | 3,554,121 | +0.13(+0.63%) |
Nov 23, 2021 | 20.87 | 20.93 | 20.03 | 20.13 | 4,466,517 | -0.29(-1.42%) |
Nov 22, 2021 | 20.37 | 20.69 | 20.09 | 20.42 | 3,901,300 | +0.18(+0.89%) |
Nov 19, 2021 | 20.21 | 20.37 | 19.78 | 20.24 | 5,190,706 | -0.33(-1.58%) |
Nov 18, 2021 | 20.80 | 20.56 | 20.36 | 20.57 | 4,646,007 | -0.21(-1.00%) |
Nov 17, 2021 | 20.68 | 21.05 | 20.47 | 20.77 | 3,367,628 | -0.08(-0.39%) |
Nov 16, 2021 | 21.50 | 21.50 | 20.66 | 20.85 | 5,418,058 | -0.74(-3.44%) |
Nov 15, 2021 | 21.54 | 21.90 | 21.48 | 21.60 | 2,957,468 | +0.26(+1.23%) |
Nov 12, 2021 | 21.58 | 21.74 | 21.04 | 21.33 | 4,168,536 | -0.33(-1.55%) |
Nov 11, 2021 | 21.91 | 22.04 | 21.65 | 21.67 | 2,921,680 | -0.20(-0.91%) |
Nov 10, 2021 | 21.98 | 21.87 | 3,928,072 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.58 | 22.77 | 22.14 | 22.43 | 3,630,388 | -0.21(-0.92%) |
Nov 08, 2021 | 22.88 | 22.97 | 22.37 | 22.64 | 5,827,817 | -0.01(-0.04%) |
Nov 05, 2021 | 22.24 | 22.79 | 22.05 | 22.65 | 9,022,589 | +1.38(+6.47%) |
Nov 04, 2021 | 21.79 | 21.96 | 21.04 | 21.27 | 5,060,234 | -0.41(-1.88%) |
Nov 03, 2021 | 20.59 | 21.75 | 20.33 | 21.68 | 6,469,377 | +1.02(+4.95%) |
Nov 02, 2021 | 20.54 | 20.71 | 20.36 | 20.66 | 5,740,956 | -0.04(-0.17%) |
Nov 01, 2021 | 19.81 | 20.69 | 19.97 | 20.69 | 5,144,351 | +0.91(+4.62%) |
Oct 29, 2021 | 20.32 | 20.71 | 19.72 | 19.78 | 5,879,733 | -0.63(-3.10%) |
Oct 28, 2021 | 20.57 | 20.59 | 19.74 | 20.41 | 8,934,163 | +0.34(+1.71%) |
Oct 27, 2021 | 20.73 | 20.90 | 20.05 | 20.07 | 6,615,246 | -0.55(-2.68%) |
Oct 26, 2021 | 21.04 | 20.62 | 5,352,407 | -0.15(-0.74%) | ||
Oct 25, 2021 | 20.79 | 20.95 | 20.51 | 20.77 | 3,706,169 | -0.05(-0.22%) |
Oct 22, 2021 | 20.87 | 21.07 | 20.62 | 20.82 | 4,093,179 | -0.18(-0.86%) |
Oct 21, 2021 | 21.00 | 21.27 | 20.86 | 21.00 | 4,838,946 | +0.02(+0.09%) |
Oct 20, 2021 | 21.17 | 21.61 | 20.81 | 20.98 | 5,959,387 | -0.17(-0.81%) |
Oct 19, 2021 | 21.28 | 21.41 | 21.09 | 21.15 | 4,727,796 | -0.14(-0.64%) |
Oct 18, 2021 | 21.40 | 21.70 | 21.21 | 21.29 | 4,979,712 | -0.44(-2.04%) |
Oct 15, 2021 | 22.62 | 22.85 | 21.71 | 21.73 | 6,956,878 | -0.43(-1.96%) |
Oct 14, 2021 | 22.50 | 22.70 | 22.12 | 22.17 | 4,975,284 | -0.18(-0.81%) |
Oct 13, 2021 | 23.16 | 23.22 | 22.19 | 22.35 | 6,336,221 | -1.06(-4.52%) |
Oct 12, 2021 | 23.16 | 23.57 | 23.03 | 23.41 | 3,366,614 | +0.16(+0.70%) |
Oct 11, 2021 | 23.38 | 23.77 | 23.12 | 23.24 | 2,488,489 | -0.31(-1.31%) |
Oct 08, 2021 | 23.43 | 23.82 | 23.29 | 23.55 | 2,741,769 | +0.12(+0.50%) |
Oct 07, 2021 | 24.04 | 24.20 | 23.39 | 23.43 | 5,010,202 | -0.39(-1.63%) |
Oct 06, 2021 | 23.85 | 24.00 | 23.01 | 23.82 | 5,638,189 | -0.62(-2.55%) |
Oct 05, 2021 | 24.61 | 24.97 | 24.17 | 24.45 | 3,480,056 | +0.04(+0.15%) |
Oct 04, 2021 | 24.53 | 24.75 | 24.09 | 24.41 | 4,510,572 | +0.02(+0.07%) |
Oct 01, 2021 | 23.90 | 24.64 | 23.80 | 24.39 | 6,129,667 | +0.91(+3.89%) |
Sep 30, 2021 | 24.00 | 24.00 | 23.28 | 23.48 | 4,012,159 | -0.58(-2.41%) |
Sep 29, 2021 | 24.57 | 24.65 | 23.90 | 24.06 | 4,065,767 | -0.13(-0.52%) |
Sep 28, 2021 | 24.62 | 24.81 | 24.10 | 24.19 | 3,805,385 | -0.33(-1.37%) |
Sep 27, 2021 | 24.72 | 25.18 | 24.48 | 24.52 | 4,620,658 | +0.33(+1.38%) |
Sep 24, 2021 | 23.78 | 24.42 | 23.76 | 24.19 | 3,856,064 | +0.38(+1.60%) |
Sep 23, 2021 | 23.08 | 24.10 | 22.97 | 23.81 | 5,219,300 | +0.94(+4.12%) |
Sep 22, 2021 | 22.43 | 23.24 | 22.36 | 22.86 | 4,452,270 | +0.56(+2.52%) |
Sep 21, 2021 | 22.83 | 23.12 | 22.07 | 22.30 | 4,256,454 | -0.38(-1.68%) |
Sep 20, 2021 | 22.29 | 22.69 | 21.84 | 22.68 | 5,230,308 | +0.05(+0.20%) |
Sep 17, 2021 | 22.60 | 23.12 | 22.28 | 22.64 | 4,226,811 | +0.22(+0.97%) |
Sep 16, 2021 | 22.44 | 22.88 | 22.42 | 22.42 | 3,419,471 | +0.01(+0.04%) |
Sep 15, 2021 | 22.07 | 22.47 | 21.85 | 22.41 | 3,188,053 | +0.27(+1.23%) |
Sep 14, 2021 | 22.38 | 22.50 | 21.92 | 22.14 | 3,109,064 | -0.24(-1.05%) |
Sep 13, 2021 | 22.00 | 22.53 | 21.53 | 22.38 | 3,962,575 | +0.55(+2.53%) |
Sep 10, 2021 | 22.76 | 22.93 | 21.72 | 21.82 | 6,462,687 | -0.83(-3.68%) |
Sep 09, 2021 | 22.09 | 23.37 | 22.08 | 22.66 | 4,437,486 | +0.38(+1.71%) |
Sep 08, 2021 | 22.90 | 23.14 | 22.20 | 22.28 | 4,326,838 | -0.55(-2.42%) |
Sep 07, 2021 | 22.15 | 22.86 | 22.09 | 22.83 | 3,659,526 | +0.58(+2.60%) |
Sep 03, 2021 | 22.34 | 22.58 | 22.09 | 22.25 | 3,056,527 | -0.14(-0.65%) |
Sep 02, 2021 | 22.32 | 22.76 | 22.05 | 22.39 | 3,864,563 | +0.22(+0.98%) |