Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.74 | 27.25 | 26.41 | 26.46 | 2,514,011 | -0.63(-2.33%) |
Nov 29, 2021 | 26.79 | 27.39 | 26.55 | 27.09 | 1,960,874 | +0.20(+0.74%) |
Nov 26, 2021 | 26.79 | 27.35 | 26.71 | 26.89 | 1,343,155 | +0.10(+0.37%) |
Nov 24, 2021 | 26.91 | 27.05 | 26.52 | 26.79 | 2,229,002 | -0.28(-1.03%) |
Nov 23, 2021 | 27.40 | 27.61 | 26.93 | 27.07 | 2,505,282 | -0.28(-1.02%) |
Nov 22, 2021 | 25.86 | 27.41 | 25.85 | 27.35 | 2,689,171 | +1.53(+5.93%) |
Nov 19, 2021 | 25.19 | 25.95 | 25.19 | 25.82 | 2,018,591 | +0.57(+2.26%) |
Nov 18, 2021 | 25.19 | 25.32 | 25.07 | 25.25 | 1,932,383 | +0.20(+0.80%) |
Nov 17, 2021 | 25.04 | 25.30 | 24.60 | 25.05 | 2,295,621 | +0.09(+0.36%) |
Nov 16, 2021 | 24.44 | 24.99 | 24.21 | 24.96 | 1,957,353 | +0.35(+1.42%) |
Nov 15, 2021 | 24.11 | 24.66 | 24.08 | 24.61 | 2,207,775 | +0.49(+2.03%) |
Nov 12, 2021 | 24.15 | 24.32 | 23.89 | 24.12 | 1,125,503 | +0.01(+0.04%) |
Nov 11, 2021 | 23.94 | 24.20 | 23.88 | 24.11 | 1,365,127 | +0.05(+0.21%) |
Nov 10, 2021 | 24.32 | 24.06 | 1,543,992 | -0.27(-1.11%) | ||
Nov 09, 2021 | 24.46 | 24.49 | 23.99 | 24.33 | 1,366,640 | -0.04(-0.16%) |
Nov 08, 2021 | 23.91 | 24.61 | 23.83 | 24.37 | 2,407,208 | +0.24(+0.99%) |
Nov 05, 2021 | 23.61 | 24.58 | 23.36 | 24.13 | 3,720,801 | +1.08(+4.69%) |
Nov 04, 2021 | 23.39 | 23.57 | 22.87 | 23.05 | 2,144,384 | -0.32(-1.37%) |
Nov 03, 2021 | 22.25 | 23.63 | 22.25 | 23.37 | 3,037,247 | +1.17(+5.27%) |
Nov 02, 2021 | 22.40 | 22.59 | 21.89 | 22.20 | 2,798,753 | -0.09(-0.40%) |
Nov 01, 2021 | 22.22 | 21.83 | 21.82 | 22.29 | 2,128,058 | +0.15(+0.68%) |
Oct 29, 2021 | 22.05 | 22.59 | 22.05 | 22.14 | 2,243,892 | +0.11(+0.50%) |
Oct 28, 2021 | 21.68 | 22.04 | 21.42 | 22.03 | 2,175,764 | +0.27(+1.24%) |
Oct 27, 2021 | 22.21 | 22.21 | 21.75 | 21.76 | 1,400,088 | -0.25(-1.14%) |
Oct 26, 2021 | 22.10 | 21.95 | 22.01 | 1,149,146 | -0.16(-0.72%) | |
Oct 25, 2021 | 22.48 | 22.03 | 22.17 | 1,397,661 | -0.25(-1.12%) | |
Oct 22, 2021 | 22.09 | 22.66 | 22.08 | 22.42 | 1,383,584 | +0.29(+1.31%) |
Oct 21, 2021 | 22.31 | 22.42 | 21.83 | 22.13 | 1,899,784 | -0.13(-0.58%) |
Oct 20, 2021 | 22.41 | 22.47 | 22.25 | 22.26 | 1,109,547 | +0.02(+0.09%) |
Oct 19, 2021 | 22.57 | 22.57 | 21.85 | 22.24 | 1,480,217 | -0.18(-0.80%) |
Oct 18, 2021 | 22.06 | 22.49 | 21.88 | 22.42 | 1,548,018 | +0.30(+1.36%) |
Oct 15, 2021 | 22.78 | 22.83 | 22.10 | 22.12 | 1,881,028 | -0.37(-1.65%) |
Oct 14, 2021 | 22.55 | 22.86 | 22.40 | 22.49 | 1,409,610 | -0.04(-0.18%) |
Oct 13, 2021 | 22.58 | 22.74 | 22.32 | 22.53 | 1,057,390 | -0.11(-0.49%) |
Oct 12, 2021 | 22.40 | 22.82 | 22.30 | 22.64 | 1,448,412 | +0.21(+0.94%) |
Oct 11, 2021 | 22.33 | 22.65 | 22.18 | 22.43 | 1,362,224 | +0.10(+0.45%) |
Oct 08, 2021 | 22.16 | 22.55 | 22.16 | 22.33 | 1,715,379 | +0.14(+0.63%) |
Oct 07, 2021 | 22.30 | 22.72 | 22.13 | 22.19 | 2,166,054 | -0.04(-0.18%) |
Oct 06, 2021 | 22.31 | 22.37 | 22.00 | 22.23 | 3,211,493 | +0.08(+0.36%) |
Oct 05, 2021 | 21.56 | 22.29 | 21.18 | 22.15 | 4,020,841 | -0.48(-2.12%) |
Oct 04, 2021 | 22.01 | 22.91 | 21.93 | 22.63 | 3,367,350 | +0.64(+2.91%) |
Oct 01, 2021 | 23.17 | 23.36 | 21.96 | 21.99 | 2,785,835 | -1.18(-5.09%) |
Sep 30, 2021 | 23.47 | 23.52 | 23.16 | 23.17 | 1,674,857 | -0.40(-1.70%) |
Sep 29, 2021 | 23.00 | 23.99 | 23.00 | 23.57 | 2,110,024 | +0.57(+2.48%) |
Sep 28, 2021 | 23.15 | 23.48 | 22.93 | 23.00 | 1,611,978 | -0.04(-0.17%) |
Sep 27, 2021 | 22.40 | 23.14 | 22.30 | 23.04 | 1,444,559 | +0.61(+2.72%) |
Sep 24, 2021 | 22.79 | 23.18 | 22.37 | 22.43 | 1,757,965 | -0.34(-1.49%) |
Sep 23, 2021 | 22.67 | 22.99 | 22.51 | 22.77 | 1,654,647 | +0.33(+1.47%) |
Sep 22, 2021 | 22.75 | 22.89 | 22.41 | 22.44 | 1,424,675 | -0.20(-0.88%) |
Sep 21, 2021 | 22.32 | 22.73 | 22.31 | 22.64 | 1,827,634 | +0.23(+1.03%) |
Sep 20, 2021 | 22.50 | 22.70 | 22.30 | 22.41 | 1,920,403 | -0.34(-1.49%) |
Sep 17, 2021 | 22.92 | 22.98 | 22.60 | 22.75 | 4,388,125 | -0.06(-0.26%) |
Sep 16, 2021 | 22.60 | 22.95 | 22.38 | 22.81 | 2,087,319 | +0.22(+0.97%) |
Sep 15, 2021 | 22.70 | 22.92 | 22.54 | 22.59 | 2,278,007 | -0.03(-0.13%) |
Sep 14, 2021 | 22.99 | 23.12 | 22.35 | 22.62 | 1,903,349 | -0.36(-1.57%) |
Sep 13, 2021 | 23.20 | 23.68 | 22.90 | 22.98 | 1,660,157 | -0.17(-0.73%) |
Sep 10, 2021 | 23.13 | 23.25 | 22.59 | 23.15 | 2,630,498 | -0.23(-0.98%) |
Sep 09, 2021 | 23.00 | 23.46 | 22.54 | 23.38 | 2,575,322 | +0.10(+0.43%) |
Sep 08, 2021 | 23.82 | 24.24 | 23.24 | 23.28 | 2,852,428 | -0.53(-2.23%) |
Sep 07, 2021 | 24.67 | 24.69 | 23.77 | 23.81 | 2,091,783 | -0.74(-3.01%) |
Sep 03, 2021 | 24.78 | 24.80 | 24.47 | 24.55 | 1,114,590 | -0.33(-1.33%) |
Sep 02, 2021 | 24.24 | 25.16 | 24.11 | 24.88 | 2,183,729 | +0.61(+2.51%) |