Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.79 | 22.03 | 21.33 | 21.58 | 11,190,183 | -0.22(-1.02%) |
Nov 29, 2021 | 22.25 | 22.26 | 21.73 | 21.81 | 4,665,267 | -0.19(-0.88%) |
Nov 26, 2021 | 22.37 | 22.40 | 21.93 | 22.00 | 2,708,081 | -0.82(-3.60%) |
Nov 24, 2021 | 22.65 | 23.01 | 22.40 | 22.82 | 4,478,752 | +0.10(+0.45%) |
Nov 23, 2021 | 23.06 | 23.07 | 22.68 | 22.72 | 2,747,759 | -0.30(-1.32%) |
Nov 22, 2021 | 22.79 | 23.21 | 22.64 | 23.02 | 4,995,416 | +0.33(+1.46%) |
Nov 19, 2021 | 22.48 | 22.74 | 22.40 | 22.69 | 4,672,443 | +0.10(+0.45%) |
Nov 18, 2021 | 22.81 | 22.60 | 22.46 | 22.59 | 3,161,412 | -0.26(-1.13%) |
Nov 17, 2021 | 22.80 | 22.99 | 22.52 | 22.85 | 4,458,286 | -0.29(-1.24%) |
Nov 16, 2021 | 23.08 | 23.14 | 22.84 | 23.14 | 2,867,381 | +0.03(+0.12%) |
Nov 15, 2021 | 23.08 | 23.16 | 22.78 | 23.11 | 3,474,342 | +0.29(+1.25%) |
Nov 12, 2021 | 22.93 | 22.95 | 22.49 | 22.82 | 4,500,035 | -0.15(-0.64%) |
Nov 11, 2021 | 22.40 | 23.10 | 22.34 | 22.97 | 8,128,024 | +0.72(+3.24%) |
Nov 10, 2021 | 21.99 | 22.25 | 3,791,049 | +0.19(+0.88%) | ||
Nov 09, 2021 | 22.18 | 22.28 | 21.85 | 22.06 | 5,532,537 | -0.02(-0.08%) |
Nov 08, 2021 | 23.09 | 23.17 | 21.94 | 22.07 | 7,966,767 | -1.00(-4.32%) |
Nov 05, 2021 | 23.30 | 23.43 | 23.02 | 23.07 | 7,429,286 | -0.12(-0.52%) |
Nov 04, 2021 | 23.87 | 23.96 | 22.82 | 23.19 | 6,258,110 | -0.17(-0.71%) |
Nov 03, 2021 | 23.47 | 23.58 | 23.06 | 23.36 | 6,409,722 | -0.06(-0.28%) |
Nov 02, 2021 | 23.42 | 23.53 | 23.20 | 23.42 | 5,381,986 | +0.00(+0.00%) |
Nov 01, 2021 | 23.13 | 23.60 | 23.42 | 23.42 | 3,325,862 | +0.36(+1.56%) |
Oct 29, 2021 | 23.34 | 23.46 | 22.87 | 23.06 | 5,471,844 | -0.40(-1.72%) |
Oct 28, 2021 | 23.64 | 24.13 | 23.37 | 23.47 | 6,261,829 | -0.08(-0.35%) |
Oct 27, 2021 | 23.32 | 23.77 | 23.25 | 23.55 | 6,043,726 | +0.27(+1.14%) |
Oct 26, 2021 | 23.26 | 23.28 | 6,849,597 | +0.18(+0.79%) | ||
Oct 25, 2021 | 22.83 | 23.18 | 22.80 | 23.10 | 4,178,227 | +0.22(+0.96%) |
Oct 22, 2021 | 22.89 | 23.06 | 22.75 | 22.88 | 4,075,689 | +0.13(+0.56%) |
Oct 21, 2021 | 22.87 | 22.97 | 22.52 | 22.75 | 4,433,527 | -0.22(-0.96%) |
Oct 20, 2021 | 22.19 | 23.02 | 22.19 | 22.97 | 7,608,916 | +0.81(+3.64%) |
Oct 19, 2021 | 22.06 | 22.29 | 21.95 | 22.16 | 3,586,813 | +0.28(+1.26%) |
Oct 18, 2021 | 22.11 | 22.24 | 21.84 | 21.89 | 3,562,419 | -0.51(-2.29%) |
Oct 15, 2021 | 22.47 | 22.63 | 22.31 | 22.40 | 3,855,089 | +0.12(+0.54%) |
Oct 14, 2021 | 22.14 | 22.31 | 21.95 | 22.28 | 3,487,660 | +0.30(+1.38%) |
Oct 13, 2021 | 22.11 | 22.23 | 21.85 | 21.98 | 6,418,545 | -0.06(-0.29%) |
Oct 12, 2021 | 22.04 | 22.21 | 21.93 | 22.04 | 7,337,521 | +0.02(+0.08%) |
Oct 11, 2021 | 22.04 | 22.20 | 21.88 | 22.02 | 8,349,793 | -0.06(-0.29%) |
Oct 08, 2021 | 22.07 | 22.45 | 21.95 | 22.09 | 10,810,976 | -0.02(-0.08%) |
Oct 07, 2021 | 21.57 | 22.34 | 21.50 | 22.11 | 11,538,875 | +0.61(+2.86%) |
Oct 06, 2021 | 21.25 | 21.51 | 20.95 | 21.49 | 4,920,360 | +0.04(+0.17%) |
Oct 05, 2021 | 21.04 | 21.51 | 20.83 | 21.46 | 5,625,441 | +0.50(+2.36%) |
Oct 04, 2021 | 20.93 | 21.12 | 20.80 | 20.96 | 4,888,067 | -0.05(-0.26%) |
Oct 01, 2021 | 21.14 | 21.30 | 20.84 | 21.02 | 5,208,381 | +0.06(+0.31%) |
Sep 30, 2021 | 21.10 | 21.13 | 20.74 | 20.95 | 6,148,119 | -0.10(-0.48%) |
Sep 29, 2021 | 21.23 | 21.25 | 20.95 | 21.05 | 3,869,692 | -0.11(-0.52%) |
Sep 28, 2021 | 21.58 | 21.78 | 21.13 | 21.16 | 5,596,140 | -0.36(-1.66%) |
Sep 27, 2021 | 21.44 | 21.96 | 21.41 | 21.52 | 4,077,509 | +0.01(+0.04%) |
Sep 24, 2021 | 21.60 | 21.74 | 21.45 | 21.51 | 6,505,796 | -0.09(-0.42%) |
Sep 23, 2021 | 21.87 | 22.08 | 21.54 | 21.60 | 3,717,219 | -0.12(-0.55%) |
Sep 22, 2021 | 22.05 | 22.05 | 21.68 | 21.72 | 3,734,054 | -0.23(-1.05%) |
Sep 21, 2021 | 22.09 | 22.17 | 21.89 | 21.95 | 4,655,131 | +0.00(+0.00%) |
Sep 20, 2021 | 22.21 | 22.42 | 21.60 | 21.95 | 6,248,365 | -0.62(-2.76%) |
Sep 17, 2021 | 22.50 | 22.80 | 22.46 | 22.58 | 11,286,844 | +0.29(+1.32%) |
Sep 16, 2021 | 22.16 | 22.35 | 22.03 | 22.28 | 5,699,833 | +0.16(+0.71%) |
Sep 15, 2021 | 21.82 | 22.19 | 21.71 | 22.13 | 5,348,058 | +0.27(+1.22%) |
Sep 14, 2021 | 22.05 | 22.15 | 21.74 | 21.86 | 5,125,101 | -0.05(-0.21%) |
Sep 13, 2021 | 22.02 | 22.06 | 21.76 | 21.91 | 6,474,350 | +0.09(+0.42%) |
Sep 10, 2021 | 22.18 | 22.20 | 21.80 | 21.81 | 4,022,172 | -0.27(-1.21%) |
Sep 09, 2021 | 22.20 | 22.29 | 22.02 | 22.08 | 4,770,386 | -0.08(-0.37%) |
Sep 08, 2021 | 22.43 | 22.54 | 22.13 | 22.16 | 5,235,887 | -0.28(-1.23%) |
Sep 07, 2021 | 22.46 | 22.57 | 22.28 | 22.44 | 7,749,984 | -0.17(-0.77%) |
Sep 03, 2021 | 22.46 | 22.69 | 22.39 | 22.61 | 7,823,295 | +0.10(+0.45%) |
Sep 02, 2021 | 22.14 | 22.52 | 22.13 | 22.51 | 3,578,168 | +0.38(+1.70%) |