Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.72 | 21.35 | 20.43 | 20.61 | 62,514 | -0.01(-0.05%) |
Nov 29, 2021 | 20.66 | 20.83 | 20.39 | 20.62 | 49,125 | -0.05(-0.24%) |
Nov 26, 2021 | 21.14 | 21.14 | 20.42 | 20.67 | 29,704 | -0.43(-2.03%) |
Nov 24, 2021 | 21.12 | 21.31 | 20.97 | 21.10 | 105,268 | -0.13(-0.61%) |
Nov 23, 2021 | 21.32 | 21.45 | 21.00 | 21.23 | 60,906 | -0.36(-1.66%) |
Nov 22, 2021 | 21.66 | 21.88 | 21.50 | 21.58 | 73,180 | -0.34(-1.54%) |
Nov 19, 2021 | 22.17 | 22.33 | 21.84 | 21.92 | 45,120 | -0.35(-1.56%) |
Nov 18, 2021 | 22.50 | 22.33 | 22.18 | 22.27 | 72,647 | -0.24(-1.06%) |
Nov 17, 2021 | 22.40 | 22.89 | 22.35 | 22.51 | 55,429 | +0.14(+0.62%) |
Nov 16, 2021 | 22.33 | 22.59 | 22.22 | 22.37 | 72,235 | -0.08(-0.35%) |
Nov 15, 2021 | 22.25 | 22.59 | 22.21 | 22.45 | 92,083 | +0.16(+0.71%) |
Nov 12, 2021 | 22.19 | 22.58 | 22.03 | 22.29 | 81,089 | +0.13(+0.58%) |
Nov 11, 2021 | 21.92 | 22.29 | 21.91 | 22.16 | 72,051 | +0.56(+2.58%) |
Nov 10, 2021 | 21.69 | 21.60 | 83,151 | +0.28(+1.31%) | ||
Nov 09, 2021 | 20.98 | 21.34 | 20.57 | 21.33 | 47,733 | +0.25(+1.18%) |
Nov 08, 2021 | 21.21 | 21.24 | 21.04 | 21.08 | 49,657 | -0.02(-0.09%) |
Nov 05, 2021 | 20.77 | 21.10 | 20.56 | 21.10 | 50,749 | +0.53(+2.56%) |
Nov 04, 2021 | 20.90 | 21.12 | 20.51 | 20.57 | 48,404 | -0.09(-0.43%) |
Nov 03, 2021 | 20.20 | 20.67 | 20.07 | 20.66 | 39,296 | +0.26(+1.27%) |
Nov 02, 2021 | 20.55 | 20.73 | 20.18 | 20.40 | 64,216 | -0.31(-1.49%) |
Nov 01, 2021 | 20.57 | 20.57 | 20.57 | 20.71 | 32,970 | +0.14(+0.68%) |
Oct 29, 2021 | 20.75 | 21.10 | 20.40 | 20.57 | 51,235 | -0.31(-1.48%) |
Oct 28, 2021 | 21.21 | 21.21 | 20.84 | 20.88 | 88,554 | -0.19(-0.90%) |
Oct 27, 2021 | 20.96 | 21.21 | 20.99 | 21.07 | 55,854 | -0.01(-0.05%) |
Oct 26, 2021 | 21.44 | 21.06 | 21.08 | 88,287 | -0.31(-1.44%) | |
Oct 25, 2021 | 21.42 | 21.65 | 21.38 | 21.38 | 66,649 | +0.22(+1.03%) |
Oct 22, 2021 | 21.16 | 21.65 | 21.06 | 21.17 | 97,865 | +0.25(+1.19%) |
Oct 21, 2021 | 20.99 | 21.06 | 20.81 | 20.92 | 71,001 | -0.07(-0.33%) |
Oct 20, 2021 | 20.80 | 21.13 | 20.68 | 20.99 | 44,508 | +0.32(+1.54%) |
Oct 19, 2021 | 20.73 | 20.97 | 20.60 | 20.67 | 23,375 | +0.18(+0.87%) |
Oct 18, 2021 | 20.70 | 20.87 | 20.49 | 20.49 | 28,908 | -0.41(-1.95%) |
Oct 15, 2021 | 20.67 | 20.95 | 20.05 | 20.90 | 60,597 | -0.10(-0.47%) |
Oct 14, 2021 | 20.85 | 21.17 | 20.84 | 21.00 | 55,830 | +0.33(+1.59%) |
Oct 13, 2021 | 20.03 | 20.75 | 19.91 | 20.67 | 69,838 | +0.70(+3.49%) |
Oct 12, 2021 | 19.67 | 20.02 | 19.62 | 19.97 | 39,186 | +0.43(+2.19%) |
Oct 11, 2021 | 19.89 | 19.97 | 19.47 | 19.54 | 34,372 | -0.25(-1.26%) |
Oct 08, 2021 | 19.87 | 20.03 | 19.64 | 19.79 | 36,601 | +0.21(+1.07%) |
Oct 07, 2021 | 19.37 | 19.73 | 19.37 | 19.58 | 56,535 | +0.21(+1.08%) |
Oct 06, 2021 | 18.76 | 19.46 | 18.76 | 19.37 | 86,237 | +0.53(+2.80%) |
Oct 05, 2021 | 18.81 | 19.03 | 18.52 | 18.85 | 72,446 | -0.04(-0.21%) |
Oct 04, 2021 | 18.91 | 19.10 | 18.79 | 18.89 | 60,055 | +0.10(+0.53%) |
Oct 01, 2021 | 18.81 | 18.97 | 18.73 | 18.79 | 57,684 | -0.01(-0.05%) |
Sep 30, 2021 | 18.41 | 19.13 | 18.41 | 18.80 | 49,671 | +0.41(+2.22%) |
Sep 29, 2021 | 18.74 | 18.77 | 18.37 | 18.39 | 83,889 | -0.34(-1.81%) |
Sep 28, 2021 | 18.91 | 18.92 | 18.66 | 18.73 | 100,578 | -0.26(-1.36%) |
Sep 27, 2021 | 19.12 | 19.29 | 18.93 | 18.99 | 68,189 | -0.06(-0.31%) |
Sep 24, 2021 | 19.11 | 19.23 | 19.00 | 19.05 | 47,934 | -0.17(-0.88%) |
Sep 23, 2021 | 19.21 | 19.47 | 19.09 | 19.22 | 78,403 | -0.07(-0.36%) |
Sep 22, 2021 | 19.22 | 19.72 | 19.22 | 19.29 | 27,770 | +0.09(+0.47%) |
Sep 21, 2021 | 19.35 | 19.52 | 19.10 | 19.20 | 34,018 | -0.07(-0.36%) |
Sep 20, 2021 | 19.32 | 19.34 | 19.11 | 19.27 | 80,716 | -0.29(-1.48%) |
Sep 17, 2021 | 19.80 | 19.80 | 19.34 | 19.55 | 85,688 | -0.30(-1.50%) |
Sep 16, 2021 | 19.99 | 20.15 | 19.68 | 19.85 | 61,409 | -0.50(-2.47%) |
Sep 15, 2021 | 20.25 | 20.49 | 20.25 | 20.35 | 36,646 | -0.00(-0.02%) |
Sep 14, 2021 | 20.57 | 20.70 | 20.30 | 20.36 | 38,125 | -0.05(-0.24%) |
Sep 13, 2021 | 20.41 | 20.58 | 20.36 | 20.41 | 59,458 | +0.06(+0.29%) |
Sep 10, 2021 | 20.43 | 20.74 | 20.33 | 20.35 | 23,012 | -0.11(-0.54%) |
Sep 09, 2021 | 20.55 | 20.64 | 20.25 | 20.46 | 37,014 | +0.01(+0.05%) |
Sep 08, 2021 | 20.52 | 20.60 | 20.37 | 20.45 | 65,517 | -0.23(-1.11%) |
Sep 07, 2021 | 21.16 | 21.17 | 20.64 | 20.68 | 47,607 | -0.66(-3.08%) |
Sep 03, 2021 | 20.96 | 21.40 | 20.87 | 21.34 | 68,570 | +0.70(+3.38%) |
Sep 02, 2021 | 20.82 | 20.83 | 20.59 | 20.64 | 17,671 | -0.08(-0.38%) |