Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.18 | 23.28 | 22.45 | 22.82 | 6,205,026 | -0.36(-1.55%) |
Nov 29, 2021 | 23.16 | 23.25 | 22.79 | 23.18 | 4,808,448 | +0.25(+1.10%) |
Nov 26, 2021 | 22.98 | 23.21 | 22.70 | 22.93 | 4,167,749 | -0.30(-1.30%) |
Nov 24, 2021 | 22.98 | 23.25 | 22.76 | 23.23 | 3,913,878 | -1.53(-6.17%) |
Nov 23, 2021 | 23.38 | 24.75 | 22.88 | 24.75 | 7,470,582 | +1.32(+5.65%) |
Nov 22, 2021 | 23.96 | 24.25 | 23.41 | 23.43 | 7,097,230 | -0.55(-2.31%) |
Nov 19, 2021 | 23.45 | 24.12 | 23.45 | 23.98 | 4,956,688 | +0.45(+1.90%) |
Nov 18, 2021 | 23.91 | 23.55 | 23.50 | 23.54 | 4,237,503 | -0.33(-1.38%) |
Nov 17, 2021 | 23.94 | 24.18 | 23.81 | 23.87 | 3,988,064 | -0.15(-0.61%) |
Nov 16, 2021 | 24.08 | 24.10 | 23.82 | 24.01 | 4,346,296 | -0.06(-0.24%) |
Nov 15, 2021 | 24.36 | 24.39 | 23.95 | 24.07 | 4,138,443 | -0.29(-1.20%) |
Nov 12, 2021 | 24.31 | 24.44 | 24.15 | 24.36 | 4,319,652 | +0.19(+0.80%) |
Nov 11, 2021 | 23.64 | 24.31 | 23.59 | 24.17 | 7,057,120 | +0.62(+2.64%) |
Nov 10, 2021 | 23.67 | 23.55 | 5,820,627 | -0.34(-1.42%) | ||
Nov 09, 2021 | 24.14 | 24.19 | 23.66 | 23.89 | 5,606,376 | -0.13(-0.53%) |
Nov 08, 2021 | 23.94 | 24.14 | 23.89 | 24.01 | 4,872,564 | +0.43(+1.81%) |
Nov 05, 2021 | 23.70 | 23.80 | 23.37 | 23.59 | 5,687,262 | -0.30(-1.26%) |
Nov 04, 2021 | 23.91 | 23.97 | 23.72 | 23.89 | 4,045,703 | -0.13(-0.53%) |
Nov 03, 2021 | 23.74 | 24.05 | 23.52 | 24.01 | 6,876,638 | -0.56(-2.29%) |
Nov 02, 2021 | 24.92 | 24.91 | 24.40 | 24.58 | 6,524,583 | -0.48(-1.90%) |
Nov 01, 2021 | 24.79 | 25.06 | 24.89 | 25.05 | 9,049,353 | +0.51(+2.06%) |
Oct 29, 2021 | 24.38 | 24.61 | 24.38 | 24.55 | 6,042,951 | -0.04(-0.16%) |
Oct 28, 2021 | 23.97 | 24.63 | 24.59 | 6,945,522 | +0.83(+3.48%) | |
Oct 27, 2021 | 23.69 | 24.10 | 23.67 | 23.76 | 7,785,758 | +0.69(+2.99%) |
Oct 26, 2021 | 23.35 | 23.07 | 4,014,815 | -0.16(-0.67%) | ||
Oct 25, 2021 | 22.96 | 23.25 | 22.89 | 23.23 | 3,196,205 | +0.34(+1.49%) |
Oct 22, 2021 | 23.18 | 22.73 | 22.89 | 3,163,910 | -0.18(-0.80%) | |
Oct 21, 2021 | 22.93 | 23.27 | 22.93 | 23.07 | 2,342,944 | +0.03(+0.13%) |
Oct 20, 2021 | 23.13 | 23.19 | 22.89 | 23.04 | 3,697,976 | +0.14(+0.59%) |
Oct 19, 2021 | 22.58 | 23.04 | 22.49 | 22.91 | 4,405,110 | +0.54(+2.43%) |
Oct 18, 2021 | 22.13 | 22.41 | 22.07 | 22.36 | 3,126,726 | +0.09(+0.39%) |
Oct 15, 2021 | 22.30 | 22.47 | 22.17 | 22.27 | 5,908,409 | +0.06(+0.26%) |
Oct 14, 2021 | 22.41 | 22.41 | 22.09 | 22.22 | 6,142,174 | -0.05(-0.24%) |
Oct 13, 2021 | 21.93 | 22.33 | 21.93 | 22.27 | 9,371,015 | +0.68(+3.13%) |
Oct 12, 2021 | 21.12 | 21.61 | 21.10 | 21.59 | 7,760,463 | +0.79(+3.78%) |
Oct 11, 2021 | 20.63 | 21.06 | 20.60 | 20.81 | 2,846,642 | +0.08(+0.38%) |
Oct 08, 2021 | 20.84 | 20.88 | 20.66 | 20.73 | 3,797,216 | -0.17(-0.79%) |
Oct 07, 2021 | 20.79 | 21.04 | 20.79 | 20.89 | 5,423,525 | +0.20(+0.99%) |
Oct 06, 2021 | 20.33 | 20.70 | 20.22 | 20.69 | 4,084,555 | +0.06(+0.28%) |
Oct 05, 2021 | 20.60 | 20.75 | 20.53 | 20.63 | 4,178,650 | +0.07(+0.33%) |
Oct 04, 2021 | 20.91 | 20.91 | 20.50 | 20.56 | 5,780,290 | -0.58(-2.76%) |
Oct 01, 2021 | 21.13 | 21.25 | 20.91 | 21.15 | 2,990,974 | +0.12(+0.55%) |
Sep 30, 2021 | 21.03 | 21.17 | 20.90 | 21.03 | 3,225,468 | -0.06(-0.28%) |
Sep 29, 2021 | 21.36 | 21.37 | 21.05 | 21.09 | 3,967,873 | -0.22(-1.05%) |
Sep 28, 2021 | 21.55 | 21.58 | 21.26 | 21.31 | 4,471,617 | -0.48(-2.18%) |
Sep 27, 2021 | 21.57 | 21.86 | 21.47 | 21.79 | 2,465,906 | +0.17(+0.81%) |
Sep 24, 2021 | 21.83 | 21.86 | 21.58 | 21.61 | 4,720,063 | -0.43(-1.94%) |
Sep 23, 2021 | 22.16 | 22.16 | 21.98 | 22.04 | 4,082,713 | +0.19(+0.89%) |
Sep 22, 2021 | 21.66 | 21.99 | 21.59 | 21.85 | 5,016,229 | +0.30(+1.40%) |
Sep 21, 2021 | 21.51 | 21.66 | 21.42 | 21.55 | 3,270,650 | +0.25(+1.19%) |
Sep 20, 2021 | 21.36 | 21.47 | 21.04 | 21.29 | 4,920,954 | -0.58(-2.66%) |
Sep 17, 2021 | 21.72 | 21.89 | 21.58 | 21.88 | 6,123,614 | +0.11(+0.49%) |
Sep 16, 2021 | 21.68 | 21.82 | 21.59 | 21.77 | 3,334,187 | -0.15(-0.66%) |
Sep 15, 2021 | 22.04 | 22.04 | 21.81 | 21.91 | 4,530,928 | -0.32(-1.44%) |
Sep 14, 2021 | 22.39 | 22.46 | 22.17 | 22.24 | 4,815,633 | -0.13(-0.56%) |
Sep 13, 2021 | 22.21 | 22.39 | 21.99 | 22.36 | 4,498,510 | +0.44(+1.99%) |
Sep 10, 2021 | 22.37 | 22.38 | 21.91 | 21.92 | 4,071,122 | -0.35(-1.57%) |
Sep 09, 2021 | 22.28 | 22.44 | 22.22 | 22.27 | 3,128,894 | -0.03(-0.13%) |
Sep 08, 2021 | 22.59 | 22.73 | 22.27 | 22.30 | 4,752,545 | -0.44(-1.92%) |
Sep 07, 2021 | 22.75 | 22.87 | 22.69 | 22.74 | 2,313,803 | -0.18(-0.81%) |
Sep 03, 2021 | 22.98 | 23.06 | 22.92 | 22.93 | 2,224,396 | -0.18(-0.80%) |
Sep 02, 2021 | 23.04 | 23.26 | 23.04 | 23.11 | 3,187,701 | +0.27(+1.19%) |