Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.53 | 20.60 | 20.21 | 20.28 | 2,159,444 | -0.27(-1.31%) |
Nov 29, 2021 | 20.64 | 20.78 | 20.52 | 20.55 | 1,752,728 | -0.18(-0.87%) |
Nov 26, 2021 | 20.70 | 20.86 | 20.55 | 20.73 | 1,234,979 | -0.03(-0.14%) |
Nov 24, 2021 | 20.66 | 20.79 | 20.61 | 20.76 | 1,408,480 | +0.05(+0.24%) |
Nov 23, 2021 | 20.46 | 20.71 | 20.43 | 20.71 | 1,383,533 | +0.22(+1.07%) |
Nov 22, 2021 | 20.51 | 20.68 | 20.45 | 20.49 | 1,364,774 | -0.07(-0.34%) |
Nov 19, 2021 | 20.63 | 20.82 | 20.52 | 20.56 | 1,408,516 | -0.10(-0.48%) |
Nov 18, 2021 | 20.69 | 20.68 | 20.65 | 20.66 | 1,161,249 | -0.02(-0.10%) |
Nov 17, 2021 | 20.73 | 20.78 | 20.60 | 20.68 | 1,477,263 | -0.05(-0.24%) |
Nov 16, 2021 | 20.73 | 20.86 | 20.66 | 20.73 | 1,052,405 | -0.05(-0.24%) |
Nov 15, 2021 | 21.34 | 21.34 | 20.78 | 20.78 | 1,197,297 | -0.58(-2.72%) |
Nov 12, 2021 | 21.33 | 21.43 | 21.25 | 21.36 | 3,400,413 | -0.01(-0.05%) |
Nov 11, 2021 | 21.39 | 21.47 | 21.27 | 21.37 | 1,447,406 | -0.03(-0.14%) |
Nov 10, 2021 | 21.26 | 21.40 | 2,491,305 | +0.01(+0.05%) | ||
Nov 09, 2021 | 21.36 | 21.41 | 21.25 | 21.39 | 2,902,451 | +0.04(+0.19%) |
Nov 08, 2021 | 21.39 | 21.50 | 21.25 | 21.35 | 2,995,152 | -0.10(-0.47%) |
Nov 05, 2021 | 21.67 | 21.67 | 21.42 | 21.45 | 2,071,738 | -0.05(-0.23%) |
Nov 04, 2021 | 21.60 | 21.61 | 21.48 | 21.50 | 809,238 | -0.12(-0.56%) |
Nov 03, 2021 | 21.52 | 21.87 | 21.45 | 21.62 | 2,746,183 | +0.10(+0.46%) |
Nov 02, 2021 | 21.75 | 21.79 | 21.42 | 21.52 | 1,012,964 | -0.23(-1.06%) |
Nov 01, 2021 | 21.53 | 21.84 | 21.66 | 21.75 | 2,288,215 | +0.22(+1.02%) |
Oct 29, 2021 | 21.46 | 21.57 | 21.43 | 21.53 | 911,510 | +0.06(+0.28%) |
Oct 28, 2021 | 21.18 | 21.52 | 21.12 | 21.47 | 2,225,858 | +0.29(+1.37%) |
Oct 27, 2021 | 21.36 | 21.47 | 21.18 | 21.18 | 844,523 | -0.18(-0.84%) |
Oct 26, 2021 | 21.20 | 21.36 | 3,535,146 | +0.16(+0.75%) | ||
Oct 25, 2021 | 21.15 | 21.29 | 21.12 | 21.20 | 1,585,945 | +0.00(+0.00%) |
Oct 22, 2021 | 21.19 | 21.34 | 21.15 | 21.20 | 1,171,911 | +0.07(+0.33%) |
Oct 21, 2021 | 21.15 | 21.26 | 21.06 | 21.13 | 836,838 | -0.03(-0.14%) |
Oct 20, 2021 | 20.78 | 21.20 | 20.78 | 21.16 | 1,841,500 | +0.38(+1.83%) |
Oct 19, 2021 | 20.74 | 20.82 | 20.66 | 20.78 | 1,010,340 | +0.09(+0.43%) |
Oct 18, 2021 | 20.54 | 20.70 | 20.52 | 20.69 | 875,099 | +0.06(+0.29%) |
Oct 15, 2021 | 20.75 | 20.82 | 20.60 | 20.63 | 887,808 | -0.12(-0.58%) |
Oct 14, 2021 | 20.60 | 20.85 | 20.50 | 20.75 | 3,049,145 | +0.26(+1.27%) |
Oct 13, 2021 | 20.60 | 20.82 | 20.48 | 20.49 | 2,659,798 | -0.16(-0.77%) |
Oct 12, 2021 | 20.60 | 20.67 | 20.56 | 20.65 | 932,299 | +0.03(+0.15%) |
Oct 11, 2021 | 20.71 | 20.78 | 20.57 | 20.62 | 594,379 | -0.15(-0.72%) |
Oct 08, 2021 | 20.82 | 20.91 | 20.71 | 20.77 | 681,008 | -0.11(-0.53%) |
Oct 07, 2021 | 21.04 | 21.16 | 20.81 | 20.88 | 1,413,650 | -0.15(-0.71%) |
Oct 06, 2021 | 20.82 | 21.15 | 20.71 | 21.03 | 3,475,729 | +0.17(+0.81%) |
Oct 05, 2021 | 21.11 | 21.11 | 20.82 | 20.86 | 1,194,909 | -0.19(-0.90%) |
Oct 04, 2021 | 21.15 | 21.35 | 20.96 | 21.05 | 1,835,064 | -0.07(-0.33%) |
Oct 01, 2021 | 20.93 | 21.38 | 20.89 | 21.12 | 1,326,023 | +0.18(+0.86%) |
Sep 30, 2021 | 21.22 | 21.31 | 20.77 | 20.94 | 1,685,963 | -0.21(-0.99%) |
Sep 29, 2021 | 21.26 | 21.34 | 21.11 | 21.15 | 807,396 | -0.11(-0.52%) |
Sep 28, 2021 | 21.33 | 21.38 | 21.05 | 21.26 | 681,104 | -0.05(-0.23%) |
Sep 27, 2021 | 21.33 | 21.44 | 21.24 | 21.31 | 642,523 | -0.06(-0.28%) |
Sep 24, 2021 | 21.58 | 21.65 | 21.24 | 21.37 | 1,097,226 | -0.22(-1.02%) |
Sep 23, 2021 | 21.63 | 21.87 | 21.59 | 21.59 | 710,262 | -0.08(-0.37%) |
Sep 22, 2021 | 21.72 | 21.82 | 21.59 | 21.67 | 1,116,737 | +0.02(+0.09%) |
Sep 21, 2021 | 21.81 | 21.94 | 21.54 | 21.65 | 1,100,967 | -0.15(-0.69%) |
Sep 20, 2021 | 21.93 | 21.93 | 21.50 | 21.80 | 1,714,413 | -0.04(-0.18%) |
Sep 17, 2021 | 21.50 | 21.95 | 21.48 | 21.84 | 2,772,897 | +0.33(+1.53%) |
Sep 16, 2021 | 21.59 | 21.62 | 21.47 | 21.51 | 2,125,328 | -0.05(-0.23%) |
Sep 15, 2021 | 21.63 | 21.71 | 21.53 | 21.56 | 705,662 | -0.02(-0.09%) |
Sep 14, 2021 | 21.79 | 21.96 | 21.55 | 21.58 | 1,087,956 | -0.16(-0.74%) |
Sep 13, 2021 | 21.80 | 21.90 | 21.63 | 21.74 | 995,152 | -0.03(-0.14%) |
Sep 10, 2021 | 21.86 | 21.91 | 21.68 | 21.77 | 782,174 | -0.02(-0.09%) |
Sep 09, 2021 | 21.97 | 22.01 | 21.72 | 21.79 | 1,956,212 | -0.18(-0.82%) |
Sep 08, 2021 | 22.03 | 22.24 | 21.85 | 21.97 | 2,686,718 | -0.03(-0.14%) |
Sep 07, 2021 | 22.19 | 22.35 | 21.99 | 22.00 | 1,206,316 | -0.12(-0.54%) |
Sep 03, 2021 | 22.07 | 22.21 | 21.79 | 22.12 | 1,264,491 | +0.05(+0.23%) |
Sep 02, 2021 | 22.08 | 22.16 | 22.02 | 22.07 | 1,198,908 | +0.01(+0.05%) |