Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.83 | 21.12 | 20.66 | 20.77 | 2,151,432 | -0.17(-0.79%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.91 | 20.94 | 1,669,492 | -0.30(-1.41%) |
Nov 26, 2021 | 21.43 | 21.59 | 21.07 | 21.24 | 1,087,585 | -0.54(-2.50%) |
Nov 24, 2021 | 21.52 | 21.82 | 21.50 | 21.78 | 991,595 | +0.21(+0.98%) |
Nov 23, 2021 | 21.54 | 21.69 | 21.51 | 21.57 | 969,707 | +0.03(+0.15%) |
Nov 22, 2021 | 21.64 | 21.69 | 21.47 | 21.54 | 1,141,471 | -0.09(-0.43%) |
Nov 19, 2021 | 21.56 | 21.73 | 21.43 | 21.63 | 1,168,729 | -0.06(-0.28%) |
Nov 18, 2021 | 21.71 | 21.73 | 21.65 | 21.69 | 1,048,117 | +0.00(+0.00%) |
Nov 17, 2021 | 21.24 | 21.75 | 21.10 | 21.69 | 1,441,036 | +0.32(+1.52%) |
Nov 16, 2021 | 21.48 | 21.50 | 21.24 | 21.36 | 1,104,887 | -0.11(-0.53%) |
Nov 15, 2021 | 21.46 | 21.49 | 21.24 | 21.48 | 1,261,961 | +0.16(+0.75%) |
Nov 12, 2021 | 21.21 | 21.33 | 20.99 | 21.32 | 1,175,704 | +0.11(+0.54%) |
Nov 11, 2021 | 21.27 | 21.45 | 21.01 | 21.20 | 937,631 | -0.05(-0.22%) |
Nov 10, 2021 | 21.05 | 21.25 | 1,071,796 | +0.24(+1.16%) | ||
Nov 09, 2021 | 21.11 | 21.25 | 20.87 | 21.01 | 1,117,465 | -0.12(-0.59%) |
Nov 08, 2021 | 21.47 | 21.56 | 20.99 | 21.13 | 1,084,111 | -0.37(-1.74%) |
Nov 05, 2021 | 21.11 | 21.89 | 21.11 | 21.50 | 1,688,215 | +0.62(+2.99%) |
Nov 04, 2021 | 21.91 | 21.91 | 20.83 | 20.88 | 2,345,153 | -0.95(-4.33%) |
Nov 03, 2021 | 21.83 | 21.98 | 21.79 | 21.83 | 1,150,156 | +0.00(+0.00%) |
Nov 02, 2021 | 22.02 | 22.02 | 21.67 | 21.83 | 970,398 | -0.05(-0.21%) |
Nov 01, 2021 | 21.74 | 21.96 | 21.77 | 21.87 | 1,017,079 | +0.15(+0.70%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.58 | 21.72 | 2,241,194 | -0.42(-1.90%) |
Oct 28, 2021 | 21.90 | 22.19 | 21.90 | 22.14 | 927,132 | +0.27(+1.23%) |
Oct 27, 2021 | 21.83 | 22.05 | 21.75 | 21.87 | 1,804,130 | +0.08(+0.36%) |
Oct 26, 2021 | 21.62 | 21.86 | 21.79 | 1,276,910 | +0.22(+1.04%) | |
Oct 25, 2021 | 21.58 | 21.67 | 21.43 | 21.57 | 756,454 | +0.01(+0.06%) |
Oct 22, 2021 | 21.77 | 21.88 | 21.55 | 21.56 | 753,137 | -0.22(-1.00%) |
Oct 21, 2021 | 21.93 | 21.93 | 21.73 | 21.77 | 1,376,001 | -0.08(-0.36%) |
Oct 20, 2021 | 21.58 | 21.92 | 21.54 | 21.85 | 1,272,283 | +0.33(+1.53%) |
Oct 19, 2021 | 21.56 | 21.60 | 21.42 | 21.52 | 1,405,890 | +0.06(+0.28%) |
Oct 18, 2021 | 21.37 | 21.60 | 21.25 | 21.47 | 947,081 | +0.05(+0.25%) |
Oct 15, 2021 | 21.43 | 21.54 | 21.24 | 21.41 | 1,800,374 | +0.13(+0.62%) |
Oct 14, 2021 | 21.38 | 21.47 | 21.23 | 21.28 | 1,355,953 | +0.07(+0.31%) |
Oct 13, 2021 | 21.00 | 21.25 | 20.86 | 21.22 | 1,701,686 | +0.22(+1.03%) |
Oct 12, 2021 | 20.58 | 21.07 | 20.49 | 21.00 | 2,805,880 | +0.43(+2.08%) |
Oct 11, 2021 | 20.66 | 20.80 | 20.51 | 20.57 | 1,388,745 | -0.02(-0.10%) |
Oct 08, 2021 | 20.40 | 20.69 | 20.31 | 20.59 | 1,860,942 | +0.24(+1.16%) |
Oct 07, 2021 | 20.51 | 20.69 | 20.28 | 20.35 | 1,713,614 | -0.09(-0.42%) |
Oct 06, 2021 | 19.95 | 20.49 | 19.81 | 20.44 | 1,769,278 | +0.41(+2.07%) |
Oct 05, 2021 | 20.28 | 20.28 | 19.84 | 20.03 | 2,035,300 | -0.31(-1.52%) |
Oct 04, 2021 | 19.99 | 20.37 | 19.99 | 20.34 | 2,891,288 | +0.32(+1.58%) |
Oct 01, 2021 | 19.69 | 20.22 | 19.54 | 20.02 | 2,284,223 | +0.67(+3.45%) |
Sep 30, 2021 | 19.96 | 19.96 | 19.37 | 19.35 | 3,824,487 | -0.48(-2.42%) |
Sep 29, 2021 | 19.37 | 19.94 | 19.27 | 19.83 | 2,747,573 | +0.55(+2.83%) |
Sep 28, 2021 | 19.29 | 19.46 | 19.07 | 19.29 | 2,350,040 | -0.07(-0.37%) |
Sep 27, 2021 | 19.81 | 20.04 | 19.37 | 19.36 | 2,550,771 | -0.45(-2.26%) |
Sep 24, 2021 | 20.15 | 20.32 | 19.80 | 19.81 | 1,957,345 | -0.36(-1.80%) |
Sep 23, 2021 | 20.22 | 20.26 | 20.02 | 20.17 | 1,559,241 | -0.01(-0.06%) |
Sep 22, 2021 | 19.95 | 20.31 | 19.76 | 20.18 | 2,095,038 | +0.32(+1.60%) |
Sep 21, 2021 | 19.91 | 20.19 | 19.84 | 19.87 | 4,767,193 | +0.08(+0.43%) |
Sep 20, 2021 | 19.54 | 19.82 | 19.54 | 19.78 | 1,967,343 | +0.07(+0.33%) |
Sep 17, 2021 | 20.20 | 20.21 | 19.70 | 19.72 | 2,840,079 | -0.38(-1.88%) |
Sep 16, 2021 | 20.03 | 20.32 | 19.91 | 20.09 | 1,879,861 | +0.11(+0.55%) |
Sep 15, 2021 | 19.81 | 20.02 | 19.65 | 19.98 | 2,850,829 | +0.19(+0.95%) |
Sep 14, 2021 | 19.73 | 19.81 | 19.59 | 19.79 | 1,366,188 | +0.12(+0.59%) |
Sep 13, 2021 | 19.83 | 20.01 | 19.65 | 19.68 | 2,330,257 | +0.01(+0.07%) |
Sep 10, 2021 | 19.66 | 19.80 | 19.43 | 19.66 | 1,873,329 | +0.04(+0.20%) |
Sep 09, 2021 | 19.78 | 19.83 | 19.59 | 19.63 | 1,524,078 | -0.21(-1.05%) |
Sep 08, 2021 | 19.50 | 19.89 | 19.46 | 19.83 | 1,096,647 | +0.27(+1.40%) |
Sep 07, 2021 | 20.04 | 20.04 | 19.44 | 19.56 | 2,511,084 | -0.55(-2.72%) |
Sep 03, 2021 | 19.97 | 20.13 | 19.76 | 20.11 | 1,540,014 | +0.08(+0.39%) |
Sep 02, 2021 | 19.96 | 20.10 | 19.84 | 20.03 | 2,327,689 | +0.16(+0.78%) |