Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.76 | 20.07 | 19.59 | 19.68 | 618,659 | -0.27(-1.34%) |
Nov 29, 2021 | 20.50 | 20.67 | 19.93 | 19.94 | 493,498 | -0.34(-1.67%) |
Nov 26, 2021 | 21.08 | 21.08 | 19.93 | 20.28 | 241,431 | -1.26(-5.85%) |
Nov 24, 2021 | 21.14 | 21.63 | 21.14 | 21.54 | 203,940 | +0.32(+1.52%) |
Nov 23, 2021 | 21.22 | 21.65 | 21.20 | 21.22 | 523,465 | +0.04(+0.21%) |
Nov 22, 2021 | 21.08 | 21.52 | 21.03 | 21.18 | 290,245 | +0.10(+0.47%) |
Nov 19, 2021 | 20.96 | 21.16 | 20.83 | 21.08 | 287,467 | -0.14(-0.67%) |
Nov 18, 2021 | 21.52 | 21.26 | 21.10 | 21.22 | 375,018 | -0.25(-1.16%) |
Nov 17, 2021 | 21.44 | 21.54 | 20.92 | 21.47 | 299,065 | -0.07(-0.33%) |
Nov 16, 2021 | 21.77 | 21.86 | 21.37 | 21.54 | 312,694 | -0.34(-1.55%) |
Nov 15, 2021 | 21.99 | 22.09 | 21.74 | 21.88 | 278,715 | -0.01(-0.04%) |
Nov 12, 2021 | 22.49 | 22.56 | 21.89 | 21.89 | 288,949 | -0.50(-2.23%) |
Nov 11, 2021 | 22.41 | 22.52 | 22.20 | 22.39 | 201,835 | +0.00(+0.00%) |
Nov 10, 2021 | 22.70 | 22.36 | 22.39 | 404,346 | -0.29(-1.30%) | |
Nov 09, 2021 | 22.77 | 22.81 | 22.53 | 22.68 | 214,300 | -0.11(-0.47%) |
Nov 08, 2021 | 23.27 | 23.31 | 22.74 | 22.79 | 234,661 | -0.36(-1.54%) |
Nov 05, 2021 | 22.88 | 23.73 | 22.38 | 23.15 | 382,462 | +0.42(+1.85%) |
Nov 04, 2021 | 22.93 | 23.00 | 22.63 | 22.73 | 346,411 | -0.11(-0.47%) |
Nov 03, 2021 | 22.16 | 23.22 | 22.15 | 22.84 | 452,233 | +0.57(+2.57%) |
Nov 02, 2021 | 22.60 | 22.60 | 22.23 | 22.27 | 271,855 | -0.06(-0.28%) |
Nov 01, 2021 | 22.01 | 22.38 | 21.85 | 22.33 | 261,109 | +0.42(+1.92%) |
Oct 29, 2021 | 21.99 | 22.14 | 21.73 | 21.91 | 400,960 | -0.26(-1.17%) |
Oct 28, 2021 | 21.80 | 22.19 | 21.80 | 22.17 | 228,691 | +0.41(+1.89%) |
Oct 27, 2021 | 21.93 | 22.13 | 21.71 | 21.76 | 196,437 | -0.21(-0.98%) |
Oct 26, 2021 | 22.21 | 21.96 | 21.97 | 240,442 | -0.22(-1.01%) | |
Oct 25, 2021 | 22.02 | 22.30 | 21.72 | 22.19 | 202,493 | +0.12(+0.53%) |
Oct 22, 2021 | 21.95 | 22.22 | 21.95 | 22.08 | 274,033 | +0.11(+0.49%) |
Oct 21, 2021 | 21.93 | 22.21 | 21.83 | 21.97 | 266,543 | -0.01(-0.04%) |
Oct 20, 2021 | 21.57 | 22.00 | 21.47 | 21.98 | 324,232 | +0.42(+1.95%) |
Oct 19, 2021 | 21.66 | 21.77 | 21.34 | 21.56 | 270,252 | +0.03(+0.12%) |
Oct 18, 2021 | 21.24 | 21.81 | 21.17 | 21.53 | 219,303 | +0.15(+0.71%) |
Oct 15, 2021 | 21.73 | 21.82 | 21.36 | 21.38 | 238,927 | -0.10(-0.46%) |
Oct 14, 2021 | 21.55 | 21.67 | 21.08 | 21.48 | 187,693 | +0.17(+0.80%) |
Oct 13, 2021 | 21.03 | 21.32 | 20.85 | 21.31 | 224,489 | +0.19(+0.89%) |
Oct 12, 2021 | 20.87 | 21.20 | 20.73 | 21.12 | 369,948 | +0.21(+0.98%) |
Oct 11, 2021 | 21.23 | 21.25 | 20.81 | 20.92 | 432,130 | -0.18(-0.85%) |
Oct 08, 2021 | 21.35 | 21.65 | 21.09 | 21.10 | 204,502 | -0.26(-1.21%) |
Oct 07, 2021 | 21.16 | 21.54 | 21.04 | 21.35 | 250,004 | +0.34(+1.61%) |
Oct 06, 2021 | 21.10 | 21.10 | 20.60 | 21.01 | 476,514 | -0.29(-1.38%) |
Oct 05, 2021 | 21.65 | 21.69 | 21.24 | 21.31 | 370,335 | -0.25(-1.16%) |
Oct 04, 2021 | 21.52 | 21.69 | 21.38 | 21.56 | 326,663 | +0.03(+0.12%) |
Oct 01, 2021 | 21.04 | 21.71 | 21.00 | 21.53 | 526,127 | +0.60(+2.86%) |
Sep 30, 2021 | 21.33 | 21.51 | 20.88 | 20.93 | 349,556 | -0.25(-1.18%) |
Sep 29, 2021 | 21.14 | 21.31 | 20.96 | 21.18 | 282,724 | +0.19(+0.89%) |
Sep 28, 2021 | 20.64 | 21.18 | 20.60 | 21.00 | 582,288 | +0.29(+1.42%) |
Sep 27, 2021 | 20.57 | 21.02 | 20.57 | 20.70 | 315,131 | +0.26(+1.27%) |
Sep 24, 2021 | 20.61 | 20.82 | 20.43 | 20.44 | 409,794 | -0.27(-1.29%) |
Sep 23, 2021 | 20.75 | 21.01 | 20.68 | 20.71 | 313,471 | +0.01(+0.04%) |
Sep 22, 2021 | 20.13 | 20.72 | 20.01 | 20.70 | 566,738 | +0.66(+3.30%) |
Sep 21, 2021 | 19.36 | 20.11 | 19.19 | 20.04 | 697,793 | +0.85(+4.42%) |
Sep 20, 2021 | 19.43 | 19.63 | 19.15 | 19.19 | 675,187 | -0.72(-3.63%) |
Sep 17, 2021 | 20.05 | 20.06 | 19.62 | 19.92 | 5,291,203 | -0.03(-0.13%) |
Sep 16, 2021 | 20.18 | 20.34 | 19.94 | 19.94 | 527,465 | -0.28(-1.37%) |
Sep 15, 2021 | 20.16 | 20.29 | 19.96 | 20.22 | 751,200 | +0.04(+0.18%) |
Sep 14, 2021 | 20.26 | 20.31 | 19.87 | 20.18 | 707,787 | +0.21(+1.06%) |
Sep 13, 2021 | 19.80 | 20.28 | 19.63 | 19.97 | 694,526 | +0.38(+1.94%) |
Sep 10, 2021 | 19.95 | 20.08 | 19.58 | 19.59 | 567,932 | -0.25(-1.25%) |
Sep 09, 2021 | 19.99 | 20.09 | 19.66 | 19.84 | 686,524 | -0.19(-0.97%) |
Sep 08, 2021 | 20.38 | 20.59 | 20.03 | 20.03 | 607,127 | -0.47(-2.29%) |
Sep 07, 2021 | 20.48 | 20.64 | 20.16 | 20.50 | 956,132 | +0.22(+1.09%) |
Sep 03, 2021 | 19.78 | 20.41 | 19.49 | 20.28 | 1,235,627 | +1.56(+8.33%) |
Sep 02, 2021 | 18.76 | 18.76 | 18.44 | 18.72 | 179,542 | +0.10(+0.52%) |