Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.70 | 19.75 | 19.70 | 19.69 | 11,730 | -0.06(-0.29%) |
Nov 29, 2021 | 19.80 | 19.81 | 19.68 | 19.75 | 12,983 | +0.17(+0.88%) |
Nov 26, 2021 | 19.71 | 19.72 | 19.51 | 19.58 | 14,270 | -0.80(-3.92%) |
Nov 24, 2021 | 20.30 | 20.39 | 20.30 | 20.38 | 14,295 | -0.01(-0.07%) |
Nov 23, 2021 | 20.30 | 20.39 | 20.27 | 20.39 | 33,170 | +0.09(+0.46%) |
Nov 22, 2021 | 20.44 | 20.46 | 20.30 | 20.30 | 37,225 | -0.14(-0.69%) |
Nov 19, 2021 | 20.51 | 20.54 | 20.43 | 20.44 | 29,577 | -0.13(-0.63%) |
Nov 18, 2021 | 20.44 | 20.60 | 20.59 | 20.57 | 566,891 | -0.00(-0.01%) |
Nov 17, 2021 | 20.66 | 20.66 | 20.51 | 20.57 | 41,629 | -0.03(-0.12%) |
Nov 16, 2021 | 20.63 | 20.64 | 20.58 | 20.60 | 13,968 | -0.09(-0.44%) |
Nov 15, 2021 | 20.78 | 20.78 | 20.69 | 20.69 | 7,187 | -0.03(-0.16%) |
Nov 12, 2021 | 20.68 | 20.75 | 20.68 | 20.72 | 7,722 | +0.03(+0.15%) |
Nov 11, 2021 | 20.68 | 20.76 | 20.68 | 20.69 | 16,120 | +0.22(+1.05%) |
Nov 10, 2021 | 20.62 | 20.48 | 16,403 | -0.26(-1.28%) | ||
Nov 09, 2021 | 20.86 | 20.86 | 20.69 | 20.74 | 11,063 | -0.10(-0.46%) |
Nov 08, 2021 | 20.80 | 20.84 | 20.78 | 20.84 | 14,529 | +0.28(+1.36%) |
Nov 05, 2021 | 20.58 | 20.58 | 20.54 | 20.56 | 15,704 | +0.06(+0.28%) |
Nov 04, 2021 | 20.58 | 20.58 | 20.44 | 20.50 | 11,370 | -0.08(-0.39%) |
Nov 03, 2021 | 20.40 | 20.59 | 20.36 | 20.58 | 16,973 | +0.13(+0.61%) |
Nov 02, 2021 | 20.44 | 20.49 | 20.44 | 20.46 | 16,370 | -0.09(-0.44%) |
Nov 01, 2021 | 20.48 | 20.56 | 20.46 | 20.55 | 20,432 | +0.08(+0.41%) |
Oct 29, 2021 | 20.43 | 20.47 | 20.40 | 20.46 | 18,835 | -0.25(-1.21%) |
Oct 28, 2021 | 20.71 | 20.72 | 20.67 | 20.71 | 14,432 | -0.06(-0.27%) |
Oct 27, 2021 | 20.86 | 20.89 | 20.77 | 20.77 | 4,287 | -0.18(-0.87%) |
Oct 26, 2021 | 21.01 | 20.95 | 20,833 | +0.01(+0.05%) | ||
Oct 25, 2021 | 20.91 | 20.98 | 20.89 | 20.94 | 11,343 | +0.27(+1.30%) |
Oct 22, 2021 | 20.76 | 20.77 | 20.61 | 20.67 | 23,056 | -0.09(-0.45%) |
Oct 21, 2021 | 20.81 | 20.81 | 20.72 | 20.77 | 18,122 | -0.17(-0.80%) |
Oct 20, 2021 | 20.98 | 20.99 | 20.92 | 20.94 | 2,718,254 | -0.06(-0.28%) |
Oct 19, 2021 | 20.97 | 21.03 | 20.96 | 20.99 | 17,596 | +0.13(+0.63%) |
Oct 18, 2021 | 20.77 | 20.89 | 20.70 | 20.86 | 20,901 | -0.05(-0.22%) |
Oct 15, 2021 | 20.78 | 20.92 | 20.78 | 20.91 | 20,653 | +0.20(+0.99%) |
Oct 14, 2021 | 20.68 | 20.72 | 20.66 | 20.70 | 12,851 | +0.11(+0.53%) |
Oct 13, 2021 | 20.53 | 20.61 | 20.50 | 20.59 | 7,125 | +0.25(+1.23%) |
Oct 12, 2021 | 20.37 | 20.42 | 20.34 | 20.34 | 16,869 | -0.02(-0.10%) |
Oct 11, 2021 | 20.40 | 20.49 | 20.36 | 20.36 | 8,912 | +0.01(+0.05%) |
Oct 08, 2021 | 20.43 | 20.43 | 20.32 | 20.35 | 17,809 | -0.07(-0.36%) |
Oct 07, 2021 | 20.41 | 20.49 | 20.40 | 20.43 | 9,856 | +0.20(+0.99%) |
Oct 06, 2021 | 20.02 | 20.23 | 20.01 | 20.23 | 14,821 | -0.14(-0.69%) |
Oct 05, 2021 | 20.32 | 20.45 | 20.32 | 20.37 | 34,803 | +0.19(+0.94%) |
Oct 04, 2021 | 20.22 | 20.26 | 20.08 | 20.18 | 27,694 | -0.15(-0.76%) |
Oct 01, 2021 | 20.30 | 20.39 | 20.21 | 20.33 | 26,937 | +0.04(+0.22%) |
Sep 30, 2021 | 20.41 | 20.43 | 20.29 | 20.29 | 26,562 | +0.08(+0.39%) |
Sep 29, 2021 | 20.22 | 20.34 | 20.21 | 20.21 | 18,715 | -0.04(-0.19%) |
Sep 28, 2021 | 20.43 | 20.43 | 20.23 | 20.25 | 33,706 | -0.30(-1.44%) |
Sep 27, 2021 | 20.43 | 20.59 | 20.43 | 20.54 | 87,094 | +0.07(+0.35%) |
Sep 24, 2021 | 20.47 | 20.51 | 20.42 | 20.47 | 12,063 | -0.20(-0.97%) |
Sep 23, 2021 | 20.58 | 20.73 | 20.58 | 20.67 | 13,384 | +0.22(+1.05%) |
Sep 22, 2021 | 20.46 | 20.56 | 20.45 | 20.46 | 15,419 | +0.27(+1.34%) |
Sep 21, 2021 | 20.16 | 20.25 | 20.11 | 20.19 | 15,101 | +0.15(+0.76%) |
Sep 20, 2021 | 20.09 | 20.20 | 19.88 | 20.03 | 82,664 | -0.54(-2.64%) |
Sep 17, 2021 | 20.74 | 20.74 | 20.57 | 20.58 | 25,165 | -0.23(-1.09%) |
Sep 16, 2021 | 20.82 | 20.85 | 20.78 | 20.81 | 67,646 | -0.31(-1.45%) |
Sep 15, 2021 | 21.05 | 21.11 | 21.02 | 21.11 | 8,624 | +0.11(+0.51%) |
Sep 14, 2021 | 21.10 | 21.10 | 20.99 | 21.01 | 6,321 | -0.12(-0.58%) |
Sep 13, 2021 | 21.12 | 21.15 | 21.09 | 21.13 | 19,597 | +0.13(+0.61%) |
Sep 10, 2021 | 21.12 | 21.12 | 21.00 | 21.00 | 18,718 | -0.01(-0.07%) |
Sep 09, 2021 | 21.02 | 21.05 | 20.97 | 21.02 | 9,379 | +0.01(+0.04%) |
Sep 08, 2021 | 21.00 | 21.05 | 20.94 | 21.01 | 11,950 | -0.20(-0.96%) |
Sep 07, 2021 | 21.25 | 21.29 | 21.21 | 21.21 | 24,336 | -0.12(-0.57%) |
Sep 03, 2021 | 21.31 | 21.35 | 21.30 | 21.33 | 16,340 | +0.18(+0.83%) |
Sep 02, 2021 | 21.14 | 21.19 | 21.07 | 21.16 | 98,137 | +0.03(+0.16%) |