Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.78 | 22.10 | 20.69 | 21.01 | 1,573,642 | -0.84(-3.84%) |
Nov 29, 2021 | 22.13 | 22.42 | 21.56 | 21.85 | 1,004,337 | +0.19(+0.85%) |
Nov 26, 2021 | 21.76 | 22.40 | 21.42 | 21.67 | 650,591 | -1.01(-4.47%) |
Nov 24, 2021 | 22.52 | 22.71 | 22.27 | 22.68 | 824,045 | -0.19(-0.83%) |
Nov 23, 2021 | 22.70 | 23.11 | 22.63 | 22.87 | 1,802,534 | +0.02(+0.08%) |
Nov 22, 2021 | 24.77 | 24.86 | 22.59 | 22.85 | 1,497,894 | -1.77(-7.19%) |
Nov 19, 2021 | 24.32 | 25.08 | 24.00 | 24.62 | 1,134,850 | +0.42(+1.73%) |
Nov 18, 2021 | 24.06 | 24.25 | 23.80 | 24.20 | 1,052,061 | +0.37(+1.55%) |
Nov 17, 2021 | 23.59 | 23.94 | 22.94 | 23.83 | 1,090,766 | +0.30(+1.28%) |
Nov 16, 2021 | 22.67 | 23.61 | 22.54 | 23.53 | 798,803 | +0.73(+3.21%) |
Nov 15, 2021 | 22.94 | 22.94 | 22.53 | 22.80 | 519,108 | +0.09(+0.39%) |
Nov 12, 2021 | 22.60 | 22.85 | 22.44 | 22.71 | 489,140 | +0.19(+0.87%) |
Nov 11, 2021 | 22.52 | 22.67 | 22.28 | 22.52 | 473,468 | +0.40(+1.81%) |
Nov 10, 2021 | 22.51 | 22.02 | 22.12 | 703,186 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.29 | 23.33 | 22.56 | 22.92 | 772,014 | -0.26(-1.13%) |
Nov 08, 2021 | 23.08 | 23.53 | 23.04 | 23.19 | 916,352 | +0.26(+1.15%) |
Nov 05, 2021 | 22.97 | 23.31 | 22.64 | 22.92 | 936,943 | +0.12(+0.51%) |
Nov 04, 2021 | 22.42 | 22.93 | 22.33 | 22.81 | 953,061 | +0.52(+2.32%) |
Nov 03, 2021 | 21.86 | 22.48 | 21.76 | 22.29 | 939,819 | +0.41(+1.87%) |
Nov 02, 2021 | 22.26 | 22.52 | 21.82 | 21.88 | 854,569 | -0.39(-1.75%) |
Nov 01, 2021 | 21.38 | 22.31 | 21.87 | 22.27 | 973,399 | +0.91(+4.24%) |
Oct 29, 2021 | 21.34 | 21.13 | 21.37 | 1,622,919 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.71 | 22.09 | 21.41 | 21.58 | 1,228,489 | +0.21(+1.00%) |
Oct 27, 2021 | 21.69 | 22.11 | 21.32 | 21.37 | 1,304,520 | -0.32(-1.48%) |
Oct 26, 2021 | 22.96 | 21.69 | 2,314,881 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.75 | 22.46 | 21.75 | 22.33 | 2,026,302 | +0.61(+2.83%) |
Oct 22, 2021 | 22.67 | 21.66 | 21.72 | 1,076,985 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.38 | 22.67 | 22.19 | 22.57 | 904,998 | +0.09(+0.39%) |
Oct 20, 2021 | 21.98 | 22.64 | 21.74 | 22.49 | 901,355 | +0.60(+2.76%) |
Oct 19, 2021 | 22.03 | 22.17 | 21.76 | 21.88 | 784,745 | -0.01(-0.04%) |
Oct 18, 2021 | 21.44 | 21.95 | 21.33 | 21.89 | 963,321 | +0.26(+1.22%) |
Oct 15, 2021 | 22.18 | 22.27 | 21.62 | 21.63 | 1,136,399 | -0.20(-0.94%) |
Oct 14, 2021 | 22.35 | 22.51 | 21.70 | 21.83 | 1,370,206 | +0.11(+0.49%) |
Oct 13, 2021 | 21.89 | 22.16 | 21.55 | 21.73 | 1,543,079 | -0.13(-0.58%) |
Oct 12, 2021 | 23.79 | 23.96 | 21.61 | 21.85 | 3,716,322 | -2.61(-10.68%) |
Oct 11, 2021 | 24.42 | 24.79 | 24.42 | 24.46 | 450,872 | -0.06(-0.24%) |
Oct 08, 2021 | 25.09 | 25.22 | 24.40 | 24.52 | 512,956 | -0.49(-1.95%) |
Oct 07, 2021 | 24.90 | 25.45 | 24.90 | 25.01 | 965,321 | +0.45(+1.83%) |
Oct 06, 2021 | 24.09 | 24.61 | 24.02 | 24.56 | 865,753 | +0.15(+0.60%) |
Oct 05, 2021 | 24.32 | 24.74 | 24.13 | 24.42 | 595,015 | +0.22(+0.93%) |
Oct 04, 2021 | 24.20 | 24.32 | 23.83 | 24.19 | 987,905 | -0.27(-1.12%) |
Oct 01, 2021 | 24.46 | 24.79 | 24.16 | 24.46 | 829,950 | +0.15(+0.60%) |
Sep 30, 2021 | 24.77 | 24.97 | 24.32 | 24.32 | 989,166 | -0.21(-0.87%) |
Sep 29, 2021 | 25.32 | 25.41 | 24.17 | 24.53 | 1,212,237 | -0.59(-2.37%) |
Sep 28, 2021 | 25.62 | 25.82 | 24.89 | 25.13 | 1,000,643 | -1.23(-4.66%) |
Sep 27, 2021 | 26.04 | 26.52 | 25.95 | 26.36 | 700,448 | +0.00(+0.00%) |
Sep 24, 2021 | 25.88 | 26.61 | 25.84 | 26.36 | 564,617 | +0.07(+0.26%) |
Sep 23, 2021 | 26.02 | 26.35 | 25.79 | 26.29 | 1,003,586 | +0.35(+1.35%) |
Sep 22, 2021 | 25.17 | 26.04 | 25.14 | 25.94 | 1,181,398 | +1.00(+4.03%) |
Sep 21, 2021 | 25.47 | 25.55 | 24.71 | 24.93 | 2,108,225 | -0.31(-1.24%) |
Sep 20, 2021 | 25.36 | 25.71 | 24.77 | 25.24 | 2,485,915 | -1.33(-4.99%) |
Sep 17, 2021 | 28.41 | 28.41 | 26.38 | 26.57 | 4,370,631 | -1.77(-6.26%) |
Sep 16, 2021 | 27.97 | 28.75 | 27.72 | 28.34 | 1,526,414 | +0.21(+0.76%) |
Sep 15, 2021 | 28.40 | 28.40 | 27.51 | 28.13 | 1,459,846 | +0.06(+0.21%) |
Sep 14, 2021 | 28.30 | 28.64 | 27.93 | 28.07 | 1,412,166 | -0.17(-0.59%) |
Sep 13, 2021 | 27.49 | 28.26 | 27.29 | 28.24 | 1,194,929 | +1.17(+4.32%) |
Sep 10, 2021 | 27.48 | 28.42 | 27.04 | 27.07 | 905,825 | -0.18(-0.64%) |
Sep 09, 2021 | 26.54 | 27.44 | 26.54 | 27.24 | 912,585 | +0.59(+2.23%) |
Sep 08, 2021 | 27.39 | 27.39 | 26.41 | 26.65 | 875,052 | -0.90(-3.26%) |
Sep 07, 2021 | 27.70 | 27.75 | 27.07 | 27.54 | 1,083,459 | -0.16(-0.56%) |
Sep 03, 2021 | 27.58 | 28.06 | 27.44 | 27.70 | 761,866 | +0.22(+0.82%) |
Sep 02, 2021 | 27.14 | 27.66 | 26.94 | 27.48 | 757,322 | +0.42(+1.55%) |