Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.00 | 22.24 | 21.53 | 21.80 | 11,082,103 | -0.22(-1.02%) |
Nov 29, 2021 | 22.47 | 22.48 | 21.94 | 22.02 | 4,620,208 | -0.20(-0.88%) |
Nov 26, 2021 | 22.59 | 22.62 | 22.14 | 22.21 | 2,681,925 | -0.83(-3.60%) |
Nov 24, 2021 | 22.87 | 23.23 | 22.62 | 23.04 | 4,435,494 | +0.10(+0.45%) |
Nov 23, 2021 | 23.29 | 23.29 | 22.90 | 22.94 | 2,721,219 | -0.31(-1.32%) |
Nov 22, 2021 | 23.02 | 23.44 | 22.86 | 23.25 | 4,947,168 | +0.34(+1.46%) |
Nov 19, 2021 | 22.70 | 22.96 | 22.62 | 22.91 | 4,627,315 | +0.10(+0.45%) |
Nov 18, 2021 | 23.04 | 22.82 | 22.68 | 22.81 | 3,130,877 | -0.26(-1.13%) |
Nov 17, 2021 | 23.03 | 23.21 | 22.74 | 23.07 | 4,415,226 | -0.29(-1.24%) |
Nov 16, 2021 | 23.31 | 23.37 | 23.06 | 23.36 | 2,839,686 | +0.03(+0.12%) |
Nov 15, 2021 | 23.31 | 23.39 | 23.00 | 23.33 | 3,440,785 | +0.29(+1.25%) |
Nov 12, 2021 | 23.16 | 23.18 | 22.71 | 23.04 | 4,456,572 | -0.15(-0.64%) |
Nov 11, 2021 | 22.62 | 23.32 | 22.56 | 23.19 | 8,049,520 | +0.73(+3.24%) |
Nov 10, 2021 | 22.21 | 22.47 | 3,754,433 | +0.20(+0.88%) | ||
Nov 09, 2021 | 22.40 | 22.49 | 22.07 | 22.27 | 5,479,101 | -0.02(-0.08%) |
Nov 08, 2021 | 23.31 | 23.40 | 22.16 | 22.29 | 7,889,820 | -1.01(-4.32%) |
Nov 05, 2021 | 23.53 | 23.66 | 23.25 | 23.30 | 7,357,530 | -0.12(-0.52%) |
Nov 04, 2021 | 24.10 | 24.19 | 23.04 | 23.42 | 6,197,666 | -0.17(-0.71%) |
Nov 03, 2021 | 23.70 | 23.81 | 23.28 | 23.59 | 6,347,814 | -0.07(-0.28%) |
Nov 02, 2021 | 23.65 | 23.76 | 23.43 | 23.65 | 5,330,004 | +0.00(+0.00%) |
Nov 01, 2021 | 23.35 | 23.83 | 23.65 | 23.65 | 3,293,739 | +0.36(+1.56%) |
Oct 29, 2021 | 23.56 | 23.68 | 23.10 | 23.29 | 5,418,994 | -0.41(-1.72%) |
Oct 28, 2021 | 23.87 | 24.37 | 23.60 | 23.69 | 6,201,349 | -0.08(-0.35%) |
Oct 27, 2021 | 23.55 | 24.00 | 23.48 | 23.78 | 5,985,353 | +0.27(+1.14%) |
Oct 26, 2021 | 23.49 | 23.51 | 6,783,441 | +0.19(+0.79%) | ||
Oct 25, 2021 | 23.05 | 23.41 | 23.02 | 23.32 | 4,137,871 | +0.22(+0.96%) |
Oct 22, 2021 | 23.11 | 23.29 | 22.98 | 23.10 | 4,036,324 | +0.13(+0.56%) |
Oct 21, 2021 | 23.09 | 23.20 | 22.74 | 22.97 | 4,390,706 | -0.22(-0.96%) |
Oct 20, 2021 | 22.41 | 23.25 | 22.41 | 23.19 | 7,535,426 | +0.82(+3.64%) |
Oct 19, 2021 | 22.28 | 22.51 | 22.17 | 22.38 | 3,552,170 | +0.28(+1.26%) |
Oct 18, 2021 | 22.32 | 22.45 | 22.05 | 22.10 | 3,528,012 | -0.52(-2.29%) |
Oct 15, 2021 | 22.69 | 22.85 | 22.53 | 22.62 | 3,817,855 | +0.12(+0.54%) |
Oct 14, 2021 | 22.36 | 22.53 | 22.17 | 22.50 | 3,453,974 | +0.31(+1.38%) |
Oct 13, 2021 | 22.32 | 22.44 | 22.07 | 22.19 | 6,356,552 | -0.06(-0.29%) |
Oct 12, 2021 | 22.26 | 22.42 | 22.15 | 22.26 | 7,266,652 | +0.02(+0.08%) |
Oct 11, 2021 | 22.26 | 22.42 | 22.09 | 22.24 | 8,269,147 | -0.06(-0.29%) |
Oct 08, 2021 | 22.29 | 22.67 | 22.17 | 22.30 | 10,706,558 | -0.02(-0.08%) |
Oct 07, 2021 | 21.78 | 22.55 | 21.71 | 22.32 | 11,427,427 | +0.62(+2.86%) |
Oct 06, 2021 | 21.46 | 21.72 | 21.16 | 21.70 | 4,872,837 | +0.04(+0.17%) |
Oct 05, 2021 | 21.25 | 21.72 | 21.03 | 21.66 | 5,571,108 | +0.50(+2.36%) |
Oct 04, 2021 | 21.14 | 21.32 | 21.00 | 21.16 | 4,840,856 | -0.06(-0.26%) |
Oct 01, 2021 | 21.35 | 21.51 | 21.04 | 21.22 | 5,158,076 | +0.06(+0.31%) |
Sep 30, 2021 | 21.30 | 21.34 | 20.94 | 21.16 | 6,088,738 | -0.10(-0.48%) |
Sep 29, 2021 | 21.43 | 21.46 | 21.16 | 21.26 | 3,832,317 | -0.11(-0.52%) |
Sep 28, 2021 | 21.79 | 21.99 | 21.34 | 21.37 | 5,542,090 | -0.36(-1.66%) |
Sep 27, 2021 | 21.65 | 22.17 | 21.62 | 21.73 | 4,038,127 | +0.01(+0.04%) |
Sep 24, 2021 | 21.81 | 21.95 | 21.66 | 21.72 | 6,442,960 | -0.09(-0.42%) |
Sep 23, 2021 | 22.08 | 22.29 | 21.75 | 21.81 | 3,681,317 | -0.12(-0.55%) |
Sep 22, 2021 | 22.27 | 22.27 | 21.89 | 21.93 | 3,697,989 | -0.23(-1.04%) |
Sep 21, 2021 | 22.30 | 22.39 | 22.10 | 22.17 | 4,610,170 | +0.00(+0.00%) |
Sep 20, 2021 | 22.42 | 22.64 | 21.81 | 22.17 | 6,188,015 | -0.63(-2.76%) |
Sep 17, 2021 | 22.72 | 23.02 | 22.68 | 22.80 | 11,177,831 | +0.30(+1.32%) |
Sep 16, 2021 | 22.38 | 22.57 | 22.25 | 22.50 | 5,644,782 | +0.16(+0.70%) |
Sep 15, 2021 | 22.04 | 22.41 | 21.92 | 22.34 | 5,296,404 | +0.27(+1.22%) |
Sep 14, 2021 | 22.27 | 22.37 | 21.96 | 22.07 | 5,075,600 | -0.05(-0.21%) |
Sep 13, 2021 | 22.24 | 22.28 | 21.97 | 22.12 | 6,411,818 | +0.09(+0.42%) |
Sep 10, 2021 | 22.40 | 22.42 | 22.02 | 22.03 | 3,983,324 | -0.27(-1.21%) |
Sep 09, 2021 | 22.42 | 22.51 | 22.23 | 22.29 | 4,724,312 | -0.08(-0.37%) |
Sep 08, 2021 | 22.65 | 22.76 | 22.35 | 22.38 | 5,185,317 | -0.28(-1.23%) |
Sep 07, 2021 | 22.67 | 22.79 | 22.49 | 22.66 | 7,675,131 | -0.18(-0.77%) |
Sep 03, 2021 | 22.68 | 22.92 | 22.61 | 22.83 | 7,747,735 | +0.10(+0.45%) |
Sep 02, 2021 | 22.36 | 22.74 | 22.34 | 22.73 | 3,543,608 | +0.38(+1.70%) |