Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.68 | 22.71 | 22.46 | 22.46 | 5,425 | -0.56(-2.43%) |
Nov 29, 2021 | 22.98 | 23.05 | 22.98 | 23.02 | 2,203 | +0.20(+0.86%) |
Nov 26, 2021 | 22.92 | 22.92 | 22.71 | 22.82 | 8,405 | -0.39(-1.69%) |
Nov 24, 2021 | 23.04 | 23.21 | 23.04 | 23.21 | 3,815 | +0.12(+0.53%) |
Nov 23, 2021 | 23.14 | 23.14 | 23.08 | 23.09 | 4,930 | -0.04(-0.15%) |
Nov 22, 2021 | 23.10 | 23.16 | 23.10 | 23.13 | 979 | +0.09(+0.38%) |
Nov 19, 2021 | 22.94 | 23.04 | 22.94 | 23.04 | 2,972 | +0.07(+0.30%) |
Nov 18, 2021 | 22.98 | 22.97 | 22.91 | 22.97 | 1,110 | -0.09(-0.41%) |
Nov 17, 2021 | 23.02 | 23.06 | 23.02 | 23.06 | 511 | -0.01(-0.05%) |
Nov 16, 2021 | 23.16 | 23.17 | 23.08 | 23.08 | 2,346 | -0.05(-0.21%) |
Nov 15, 2021 | 23.03 | 23.13 | 23.03 | 23.13 | 2,805 | +0.16(+0.71%) |
Nov 12, 2021 | 22.89 | 22.99 | 22.84 | 22.96 | 2,708 | +0.01(+0.04%) |
Nov 11, 2021 | 22.92 | 22.95 | 22.92 | 22.95 | 629 | -0.05(-0.20%) |
Nov 10, 2021 | 23.05 | 23.00 | 4,188 | -0.04(-0.19%) | ||
Nov 09, 2021 | 23.04 | 23.07 | 23.00 | 23.04 | 2,796 | +0.02(+0.11%) |
Nov 08, 2021 | 23.02 | 23.03 | 22.99 | 23.02 | 2,670 | -0.18(-0.76%) |
Nov 05, 2021 | 23.15 | 23.25 | 23.15 | 23.19 | 1,972 | +0.13(+0.58%) |
Nov 04, 2021 | 23.07 | 23.09 | 22.98 | 23.06 | 977 | -0.06(-0.27%) |
Nov 03, 2021 | 23.04 | 23.12 | 23.00 | 23.12 | 3,745 | -0.12(-0.50%) |
Nov 02, 2021 | 23.22 | 23.24 | 23.18 | 23.24 | 1,266 | -0.06(-0.24%) |
Nov 01, 2021 | 23.15 | 23.30 | 23.15 | 23.30 | 361 | +0.19(+0.83%) |
Oct 29, 2021 | 23.27 | 23.28 | 23.07 | 23.11 | 3,002 | -0.12(-0.52%) |
Oct 28, 2021 | 23.22 | 23.23 | 23.22 | 23.23 | 2,556 | +0.27(+1.19%) |
Oct 27, 2021 | 23.17 | 23.17 | 22.95 | 22.95 | 1,237 | -0.08(-0.36%) |
Oct 26, 2021 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.03(+0.12%) |
Oct 25, 2021 | 23.02 | 23.02 | 23.01 | 23.01 | 237 | +0.01(+0.03%) |
Oct 22, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 149 | +0.10(+0.42%) |
Oct 21, 2021 | 22.85 | 22.97 | 22.85 | 22.91 | 6,100 | +0.02(+0.09%) |
Oct 20, 2021 | 22.96 | 22.96 | 22.89 | 22.89 | 2,370 | +0.23(+1.01%) |
Oct 19, 2021 | 22.69 | 22.70 | 22.66 | 22.66 | 1,542 | +0.22(+1.00%) |
Oct 18, 2021 | 22.49 | 22.49 | 22.43 | 22.43 | 725 | -0.18(-0.79%) |
Oct 15, 2021 | 22.62 | 22.62 | 22.61 | 22.61 | 724 | -0.00(-0.01%) |
Oct 14, 2021 | 22.62 | 22.62 | 22.61 | 22.61 | 573 | +0.23(+1.03%) |
Oct 13, 2021 | 22.27 | 22.38 | 22.27 | 22.38 | 1,458 | +0.32(+1.45%) |
Oct 12, 2021 | 22.07 | 22.12 | 22.05 | 22.06 | 2,359 | +0.20(+0.93%) |
Oct 11, 2021 | 21.86 | 21.86 | 21.86 | 21.86 | 111 | -0.17(-0.78%) |
Oct 08, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 105 | -0.12(-0.54%) |
Oct 07, 2021 | 22.23 | 22.23 | 22.15 | 22.15 | 542 | +0.08(+0.36%) |
Oct 06, 2021 | 21.80 | 22.07 | 21.80 | 22.07 | 1,831 | +0.12(+0.54%) |
Oct 05, 2021 | 22.06 | 22.06 | 21.95 | 21.95 | 1,251 | -0.04(-0.16%) |
Oct 04, 2021 | 21.81 | 22.01 | 21.81 | 21.99 | 2,259 | +0.15(+0.67%) |
Oct 01, 2021 | 21.85 | 21.90 | 21.70 | 21.84 | 1,891 | +0.06(+0.29%) |
Sep 30, 2021 | 21.85 | 21.85 | 21.82 | 21.78 | 346 | -0.09(-0.42%) |
Sep 29, 2021 | 21.75 | 21.90 | 21.75 | 21.87 | 1,762 | +0.11(+0.51%) |
Sep 28, 2021 | 21.92 | 22.02 | 21.45 | 21.76 | 30,627 | -0.24(-1.08%) |
Sep 27, 2021 | 22.24 | 22.28 | 22.00 | 22.00 | 1,216 | -0.21(-0.97%) |
Sep 24, 2021 | 22.19 | 22.28 | 22.16 | 22.21 | 29,478 | -0.01(-0.06%) |
Sep 23, 2021 | 22.39 | 22.39 | 22.23 | 22.23 | 28,372 | +0.03(+0.14%) |
Sep 22, 2021 | 22.27 | 22.27 | 22.20 | 22.20 | 16,693 | +0.09(+0.40%) |
Sep 21, 2021 | 22.19 | 22.25 | 22.11 | 22.11 | 9,509 | +0.01(+0.04%) |
Sep 20, 2021 | 22.16 | 22.16 | 21.95 | 22.10 | 12,607 | -0.17(-0.78%) |
Sep 17, 2021 | 22.42 | 22.42 | 22.27 | 22.27 | 1,786 | -0.23(-1.00%) |
Sep 16, 2021 | 22.53 | 22.53 | 22.50 | 22.50 | 545 | -0.18(-0.81%) |
Sep 15, 2021 | 22.58 | 22.76 | 22.58 | 22.68 | 11,077 | -0.07(-0.29%) |
Sep 14, 2021 | 22.84 | 22.84 | 22.75 | 22.75 | 2,243 | -0.12(-0.51%) |
Sep 13, 2021 | 22.99 | 23.04 | 22.82 | 22.86 | 1,017 | +0.01(+0.03%) |
Sep 10, 2021 | 22.99 | 22.99 | 22.86 | 22.86 | 496 | -0.26(-1.12%) |
Sep 09, 2021 | 23.22 | 23.22 | 23.07 | 23.11 | 2,642 | -0.11(-0.49%) |
Sep 08, 2021 | 23.11 | 23.30 | 23.11 | 23.23 | 3,532 | +0.20(+0.86%) |
Sep 07, 2021 | 23.14 | 23.14 | 23.01 | 23.03 | 3,441 | -0.31(-1.34%) |
Sep 03, 2021 | 23.41 | 23.46 | 23.34 | 23.34 | 2,003 | -0.13(-0.55%) |
Sep 02, 2021 | 23.42 | 23.47 | 23.41 | 23.47 | 1,316 | +0.26(+1.12%) |