Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.13 | 23.17 | 22.60 | 22.62 | 6,517,097 | -0.68(-2.93%) |
Nov 29, 2021 | 23.19 | 23.37 | 22.89 | 23.30 | 5,374,587 | +0.24(+1.04%) |
Nov 26, 2021 | 23.28 | 23.38 | 23.01 | 23.06 | 1,860,068 | -0.44(-1.88%) |
Nov 24, 2021 | 23.60 | 23.64 | 23.45 | 23.50 | 2,480,700 | -0.06(-0.27%) |
Nov 23, 2021 | 23.60 | 23.86 | 23.45 | 23.57 | 2,922,895 | +0.06(+0.27%) |
Nov 22, 2021 | 23.30 | 23.61 | 23.15 | 23.50 | 6,599,446 | +0.23(+0.99%) |
Nov 19, 2021 | 23.14 | 23.29 | 23.02 | 23.27 | 10,982,602 | +0.09(+0.40%) |
Nov 18, 2021 | 23.36 | 23.20 | 23.12 | 23.18 | 2,605,173 | -0.16(-0.67%) |
Nov 17, 2021 | 23.21 | 23.37 | 23.17 | 23.34 | 4,475,977 | +0.01(+0.04%) |
Nov 16, 2021 | 23.67 | 23.69 | 23.31 | 23.33 | 2,519,341 | -0.24(-1.02%) |
Nov 15, 2021 | 23.32 | 23.60 | 23.23 | 23.57 | 3,940,357 | +0.42(+1.83%) |
Nov 12, 2021 | 23.12 | 23.26 | 23.05 | 23.14 | 4,858,971 | -0.01(-0.04%) |
Nov 11, 2021 | 23.35 | 23.35 | 23.01 | 23.15 | 2,979,037 | -0.20(-0.87%) |
Nov 10, 2021 | 23.20 | 23.36 | 3,790,287 | +0.26(+1.12%) | ||
Nov 09, 2021 | 23.18 | 23.26 | 23.05 | 23.10 | 6,593,750 | -0.04(-0.16%) |
Nov 08, 2021 | 23.40 | 23.42 | 22.94 | 23.13 | 3,721,912 | -0.22(-0.95%) |
Nov 05, 2021 | 23.28 | 23.49 | 23.28 | 23.36 | 5,214,527 | +0.22(+0.96%) |
Nov 04, 2021 | 23.40 | 23.41 | 22.86 | 23.13 | 6,282,504 | -0.20(-0.87%) |
Nov 03, 2021 | 22.99 | 23.63 | 22.91 | 23.34 | 7,231,604 | +0.51(+2.22%) |
Nov 02, 2021 | 23.00 | 23.01 | 22.72 | 22.83 | 4,625,347 | -0.08(-0.36%) |
Nov 01, 2021 | 22.75 | 22.98 | 22.83 | 22.91 | 3,270,065 | +0.15(+0.65%) |
Oct 29, 2021 | 22.69 | 22.88 | 22.64 | 22.76 | 3,786,809 | -0.01(-0.04%) |
Oct 28, 2021 | 22.76 | 22.79 | 22.65 | 22.77 | 3,372,731 | +0.06(+0.24%) |
Oct 27, 2021 | 22.86 | 22.90 | 22.65 | 22.72 | 3,204,657 | -0.11(-0.48%) |
Oct 26, 2021 | 22.86 | 22.83 | 3,499,719 | -0.01(-0.04%) | ||
Oct 25, 2021 | 22.86 | 22.95 | 22.71 | 22.84 | 2,442,222 | -0.07(-0.32%) |
Oct 22, 2021 | 22.78 | 22.99 | 22.75 | 22.91 | 3,444,177 | +0.14(+0.60%) |
Oct 21, 2021 | 22.77 | 22.87 | 22.70 | 22.77 | 4,321,826 | -0.01(-0.04%) |
Oct 20, 2021 | 22.62 | 22.90 | 22.58 | 22.78 | 3,253,850 | +0.25(+1.10%) |
Oct 19, 2021 | 22.51 | 22.55 | 22.38 | 22.54 | 2,253,766 | +0.12(+0.53%) |
Oct 18, 2021 | 22.65 | 22.67 | 22.35 | 22.42 | 3,345,211 | -0.34(-1.49%) |
Oct 15, 2021 | 22.77 | 22.87 | 22.64 | 22.76 | 3,270,984 | -0.02(-0.08%) |
Oct 14, 2021 | 22.65 | 22.92 | 22.61 | 22.77 | 4,956,634 | +0.19(+0.85%) |
Oct 13, 2021 | 22.50 | 22.69 | 22.41 | 22.58 | 5,239,746 | +0.30(+1.35%) |
Oct 12, 2021 | 22.22 | 22.42 | 22.17 | 22.28 | 4,280,357 | +0.02(+0.08%) |
Oct 11, 2021 | 22.34 | 22.44 | 22.19 | 22.26 | 2,388,492 | -0.08(-0.37%) |
Oct 08, 2021 | 22.42 | 22.53 | 22.33 | 22.34 | 2,932,137 | -0.12(-0.53%) |
Oct 07, 2021 | 22.56 | 22.71 | 22.41 | 22.46 | 3,746,556 | -0.08(-0.37%) |
Oct 06, 2021 | 22.19 | 22.59 | 21.97 | 22.54 | 3,635,467 | +0.24(+1.07%) |
Oct 05, 2021 | 22.47 | 22.53 | 22.19 | 22.31 | 5,205,021 | -0.18(-0.81%) |
Oct 04, 2021 | 22.26 | 22.62 | 22.20 | 22.49 | 5,522,367 | +0.27(+1.19%) |
Oct 01, 2021 | 22.33 | 22.39 | 22.11 | 22.22 | 5,201,160 | +0.06(+0.29%) |
Sep 30, 2021 | 22.23 | 22.30 | 22.01 | 22.16 | 4,600,192 | +0.00(+0.00%) |
Sep 29, 2021 | 21.84 | 22.25 | 21.74 | 22.16 | 3,693,859 | +0.36(+1.64%) |
Sep 28, 2021 | 21.85 | 21.99 | 21.63 | 21.80 | 4,444,149 | -0.04(-0.17%) |
Sep 27, 2021 | 22.06 | 22.33 | 21.78 | 21.84 | 5,303,832 | -0.12(-0.54%) |
Sep 24, 2021 | 21.90 | 22.07 | 21.78 | 21.96 | 3,734,796 | +0.09(+0.42%) |
Sep 23, 2021 | 22.11 | 22.22 | 21.84 | 21.87 | 3,376,781 | -0.20(-0.91%) |
Sep 22, 2021 | 22.04 | 22.22 | 21.89 | 22.07 | 4,111,391 | +0.12(+0.54%) |
Sep 21, 2021 | 21.96 | 22.15 | 21.86 | 21.95 | 3,923,733 | +0.06(+0.29%) |
Sep 20, 2021 | 21.88 | 22.15 | 21.64 | 21.89 | 3,477,510 | -0.09(-0.42%) |
Sep 17, 2021 | 22.05 | 22.12 | 21.92 | 21.98 | 6,962,120 | -0.02(-0.08%) |
Sep 16, 2021 | 22.22 | 22.38 | 21.97 | 22.00 | 3,445,912 | -0.13(-0.58%) |
Sep 15, 2021 | 22.23 | 22.43 | 22.11 | 22.12 | 4,826,027 | -0.11(-0.49%) |
Sep 14, 2021 | 22.67 | 22.75 | 22.13 | 22.23 | 3,929,617 | -0.37(-1.62%) |
Sep 13, 2021 | 22.63 | 22.93 | 22.49 | 22.60 | 4,358,349 | +0.09(+0.41%) |
Sep 10, 2021 | 22.90 | 22.90 | 22.49 | 22.51 | 3,599,046 | -0.39(-1.72%) |
Sep 09, 2021 | 22.97 | 23.02 | 22.88 | 22.90 | 3,854,428 | -0.05(-0.24%) |
Sep 08, 2021 | 22.52 | 23.07 | 22.50 | 22.96 | 2,937,530 | +0.35(+1.54%) |
Sep 07, 2021 | 22.83 | 22.88 | 22.55 | 22.61 | 3,884,048 | -0.31(-1.36%) |
Sep 03, 2021 | 23.15 | 23.15 | 22.92 | 22.92 | 2,381,069 | -0.29(-1.26%) |
Sep 02, 2021 | 23.10 | 23.24 | 23.08 | 23.21 | 2,537,108 | +0.16(+0.67%) |