Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.34 | 19.38 | 18.84 | 18.88 | 3,221,144 | -0.50(-2.56%) |
Nov 29, 2021 | 19.57 | 19.68 | 19.29 | 19.38 | 2,095,367 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.36 | 19.45 | 1,544,824 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.09 | 19.77 | 19.98 | 1,677,623 | +0.02(+0.09%) |
Nov 23, 2021 | 19.91 | 20.02 | 19.63 | 19.96 | 2,033,674 | -0.13(-0.64%) |
Nov 22, 2021 | 20.09 | 20.33 | 19.88 | 20.09 | 2,305,280 | +0.07(+0.36%) |
Nov 19, 2021 | 19.87 | 20.19 | 19.69 | 20.01 | 3,691,750 | +0.15(+0.73%) |
Nov 18, 2021 | 20.17 | 19.91 | 19.81 | 19.87 | 3,987,271 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.39 | 19.80 | 20.19 | 3,094,897 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.07 | 19.80 | 19.85 | 3,221,241 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.32 | 19.77 | 20.01 | 3,229,546 | +0.18(+0.92%) |
Nov 12, 2021 | 19.70 | 19.99 | 19.56 | 19.83 | 2,849,618 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.07 | 19.26 | 19.74 | 3,493,279 | +0.53(+2.75%) |
Nov 10, 2021 | 19.99 | 19.21 | 10,944,141 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,286,833 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.14 | 20.64 | 20.92 | 3,529,764 | +0.18(+0.88%) |
Nov 05, 2021 | 20.92 | 21.02 | 20.66 | 20.74 | 2,268,470 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.83 | 20.47 | 20.61 | 1,846,853 | +0.09(+0.44%) |
Nov 03, 2021 | 20.40 | 20.59 | 20.35 | 20.52 | 2,396,027 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.27 | 20.51 | 1,590,650 | -0.29(-1.40%) |
Nov 01, 2021 | 20.32 | 20.92 | 20.63 | 20.80 | 1,911,950 | +0.46(+2.24%) |
Oct 29, 2021 | 20.19 | 20.36 | 20.11 | 20.34 | 1,927,812 | +0.03(+0.13%) |
Oct 28, 2021 | 20.11 | 20.34 | 20.32 | 1,227,816 | +0.24(+1.18%) | |
Oct 27, 2021 | 20.32 | 20.43 | 20.08 | 20.08 | 1,619,042 | -0.11(-0.54%) |
Oct 26, 2021 | 20.49 | 20.19 | 2,113,060 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.69 | 20.79 | 20.36 | 20.38 | 2,325,668 | -0.23(-1.11%) |
Oct 22, 2021 | 20.49 | 20.66 | 20.41 | 20.61 | 1,862,745 | +0.16(+0.76%) |
Oct 21, 2021 | 20.37 | 20.55 | 20.22 | 20.45 | 1,793,267 | +0.04(+0.18%) |
Oct 20, 2021 | 20.02 | 20.82 | 20.01 | 20.42 | 4,545,100 | +0.26(+1.31%) |
Oct 19, 2021 | 20.18 | 20.20 | 20.02 | 20.15 | 1,546,703 | -0.05(-0.23%) |
Oct 18, 2021 | 20.14 | 20.22 | 20.00 | 20.20 | 1,857,837 | +0.00(+0.00%) |
Oct 15, 2021 | 20.42 | 20.49 | 20.16 | 20.20 | 1,914,131 | -0.16(-0.81%) |
Oct 14, 2021 | 20.04 | 20.46 | 20.00 | 20.36 | 2,287,279 | +0.28(+1.41%) |
Oct 13, 2021 | 19.79 | 20.10 | 19.56 | 20.08 | 3,490,288 | +0.26(+1.29%) |
Oct 12, 2021 | 20.12 | 20.19 | 19.78 | 19.82 | 1,443,580 | -0.20(-1.00%) |
Oct 11, 2021 | 20.24 | 20.43 | 20.02 | 20.02 | 1,362,650 | -0.18(-0.90%) |
Oct 08, 2021 | 20.49 | 20.53 | 20.21 | 20.21 | 1,208,263 | -0.11(-0.54%) |
Oct 07, 2021 | 20.16 | 20.45 | 20.16 | 20.32 | 1,764,906 | +0.08(+0.41%) |
Oct 06, 2021 | 20.13 | 20.32 | 19.95 | 20.23 | 2,055,309 | +0.13(+0.64%) |
Oct 05, 2021 | 20.11 | 20.39 | 19.91 | 20.11 | 2,973,735 | -0.16(-0.77%) |
Oct 04, 2021 | 20.41 | 20.63 | 20.06 | 20.26 | 2,585,803 | -0.08(-0.40%) |
Oct 01, 2021 | 19.91 | 20.40 | 19.81 | 20.34 | 2,648,098 | +0.57(+2.86%) |
Sep 30, 2021 | 20.01 | 20.13 | 19.75 | 19.78 | 3,078,123 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.21 | 19.86 | 19.95 | 2,258,427 | -0.02(-0.09%) |
Sep 28, 2021 | 20.59 | 20.74 | 19.96 | 19.97 | 2,143,838 | -0.75(-3.61%) |
Sep 27, 2021 | 20.78 | 21.13 | 20.64 | 20.72 | 2,058,400 | -0.11(-0.53%) |
Sep 24, 2021 | 20.49 | 21.06 | 20.42 | 20.83 | 3,166,666 | +0.37(+1.83%) |
Sep 23, 2021 | 19.97 | 20.50 | 19.97 | 20.45 | 2,934,449 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.20 | 19.89 | 19.92 | 1,575,996 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.88 | 2,163,209 | -0.09(-0.46%) |
Sep 20, 2021 | 20.16 | 20.32 | 19.74 | 19.97 | 2,401,690 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.62 | 20.36 | 20.43 | 2,305,924 | -0.12(-0.58%) |
Sep 16, 2021 | 20.53 | 20.57 | 20.35 | 20.54 | 1,491,668 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.49 | 20.28 | 20.47 | 1,594,359 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.30 | 20.49 | 1,796,397 | +0.00(+0.00%) |
Sep 13, 2021 | 20.61 | 20.62 | 20.33 | 20.49 | 1,763,797 | +0.05(+0.27%) |
Sep 10, 2021 | 20.78 | 20.81 | 20.40 | 20.43 | 2,262,897 | -0.38(-1.84%) |
Sep 09, 2021 | 20.90 | 21.07 | 20.73 | 20.82 | 1,690,559 | -0.09(-0.44%) |
Sep 08, 2021 | 20.78 | 20.97 | 20.74 | 20.91 | 1,814,547 | +0.19(+0.92%) |
Sep 07, 2021 | 20.93 | 20.94 | 20.68 | 20.72 | 4,061,832 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.69 | 20.89 | 1,804,691 | -0.11(-0.52%) |
Sep 02, 2021 | 21.11 | 21.31 | 20.98 | 21.00 | 1,792,266 | -0.11(-0.52%) |