Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.48 | 20.63 | 20.48 | 20.63 | 2,394 | +0.21(+1.02%) |
Nov 29, 2021 | 20.34 | 20.42 | 20.30 | 20.42 | 3,077 | +0.20(+0.97%) |
Nov 26, 2021 | 20.31 | 20.31 | 19.97 | 20.23 | 4,159 | -0.85(-4.05%) |
Nov 24, 2021 | 20.86 | 21.10 | 20.84 | 21.08 | 4,614 | -0.33(-1.52%) |
Nov 23, 2021 | 21.27 | 21.41 | 21.27 | 21.41 | 750 | +0.05(+0.23%) |
Nov 22, 2021 | 21.61 | 21.61 | 21.36 | 21.36 | 6,182 | -0.33(-1.53%) |
Nov 19, 2021 | 21.79 | 21.79 | 21.69 | 21.69 | 1,182 | -0.11(-0.51%) |
Nov 18, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 185 | -0.18(-0.84%) |
Nov 17, 2021 | 21.90 | 21.98 | 21.87 | 21.98 | 1,078 | +0.07(+0.32%) |
Nov 16, 2021 | 22.20 | 22.20 | 21.87 | 21.91 | 5,876 | -0.24(-1.10%) |
Nov 15, 2021 | 22.19 | 22.19 | 22.10 | 22.15 | 1,625 | -0.14(-0.62%) |
Nov 12, 2021 | 22.26 | 22.34 | 22.26 | 22.29 | 605 | +0.05(+0.24%) |
Nov 11, 2021 | 22.41 | 22.43 | 22.24 | 22.24 | 2,106 | -0.10(-0.45%) |
Nov 10, 2021 | 22.60 | 22.34 | 22.34 | 4,547 | -0.49(-2.16%) | |
Nov 09, 2021 | 22.79 | 22.83 | 22.77 | 22.83 | 633 | +0.01(+0.05%) |
Nov 08, 2021 | 22.98 | 22.98 | 22.79 | 22.82 | 14,585 | +0.09(+0.40%) |
Nov 05, 2021 | 22.72 | 22.73 | 22.72 | 22.73 | 1,210 | +0.28(+1.27%) |
Nov 04, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.08(+0.36%) |
Nov 03, 2021 | 22.13 | 22.36 | 22.11 | 22.36 | 484 | +0.39(+1.79%) |
Nov 02, 2021 | 22.02 | 22.16 | 21.95 | 21.97 | 3,479 | -0.07(-0.30%) |
Nov 01, 2021 | 22.03 | 22.04 | 22.11 | 22.04 | 847 | -0.08(-0.34%) |
Oct 29, 2021 | 22.11 | 22.11 | 22.11 | 22.11 | 251 | -0.14(-0.62%) |
Oct 28, 2021 | 22.34 | 22.34 | 22.25 | 22.25 | 371 | -0.19(-0.84%) |
Oct 27, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 189 | -0.30(-1.34%) |
Oct 26, 2021 | 22.57 | 22.74 | 1,024 | +0.10(+0.44%) | ||
Oct 25, 2021 | 22.64 | 22.64 | 22.64 | 22.64 | 169 | -0.03(-0.12%) |
Oct 22, 2021 | 22.70 | 22.88 | 22.67 | 22.67 | 3,260 | +0.05(+0.23%) |
Oct 21, 2021 | 22.65 | 22.68 | 22.49 | 22.62 | 4,078 | -0.30(-1.29%) |
Oct 20, 2021 | 22.83 | 23.03 | 22.83 | 22.91 | 12,640 | +0.12(+0.54%) |
Oct 19, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 45 | +0.00(+0.02%) |
Oct 18, 2021 | 22.93 | 22.93 | 22.78 | 22.78 | 846 | -0.11(-0.49%) |
Oct 15, 2021 | 22.61 | 22.90 | 22.61 | 22.90 | 2,235 | +0.56(+2.49%) |
Oct 14, 2021 | 22.24 | 22.37 | 22.24 | 22.34 | 1,750 | +0.12(+0.53%) |
Oct 13, 2021 | 22.09 | 22.23 | 22.07 | 22.23 | 1,259 | +0.19(+0.88%) |
Oct 12, 2021 | 22.11 | 22.11 | 22.03 | 22.03 | 2,911 | +0.18(+0.82%) |
Oct 11, 2021 | 21.85 | 21.85 | 21.85 | 21.85 | 46 | -0.03(-0.15%) |
Oct 08, 2021 | 21.84 | 21.88 | 21.84 | 21.88 | 921 | +0.06(+0.27%) |
Oct 07, 2021 | 21.94 | 21.94 | 21.82 | 21.82 | 1,336 | -0.10(-0.46%) |
Oct 06, 2021 | 21.83 | 21.94 | 21.83 | 21.93 | 912 | -0.03(-0.15%) |
Oct 05, 2021 | 21.97 | 21.97 | 21.96 | 21.96 | 2,093 | +0.01(+0.04%) |
Oct 04, 2021 | 22.06 | 22.06 | 21.94 | 21.95 | 916 | -0.14(-0.65%) |
Oct 01, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 109 | +0.09(+0.41%) |
Sep 30, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 126 | +0.03(+0.14%) |
Sep 29, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 38 | -0.06(-0.29%) |
Sep 28, 2021 | 22.14 | 22.14 | 22.04 | 22.04 | 5,018 | -0.58(-2.55%) |
Sep 27, 2021 | 22.61 | 22.61 | 22.61 | 22.61 | 183 | +0.17(+0.75%) |
Sep 24, 2021 | 22.55 | 22.55 | 22.45 | 22.45 | 526 | -0.20(-0.90%) |
Sep 23, 2021 | 22.67 | 22.67 | 22.65 | 22.65 | 615 | +0.10(+0.44%) |
Sep 22, 2021 | 22.62 | 22.62 | 22.55 | 22.55 | 412 | +0.28(+1.26%) |
Sep 21, 2021 | 22.27 | 22.27 | 22.27 | 22.27 | 116 | +0.12(+0.56%) |
Sep 20, 2021 | 22.10 | 22.21 | 22.06 | 22.15 | 11,812 | -0.48(-2.13%) |
Sep 17, 2021 | 22.85 | 22.85 | 22.60 | 22.63 | 4,269 | -0.40(-1.75%) |
Sep 16, 2021 | 22.91 | 23.03 | 22.85 | 23.03 | 990 | -0.07(-0.32%) |
Sep 15, 2021 | 23.11 | 23.11 | 23.11 | 23.11 | 156 | +0.27(+1.18%) |
Sep 14, 2021 | 22.62 | 22.84 | 22.62 | 22.84 | 5,100 | +0.10(+0.45%) |
Sep 13, 2021 | 22.75 | 22.75 | 22.73 | 22.73 | 1,132 | +0.04(+0.20%) |
Sep 10, 2021 | 22.77 | 22.77 | 22.69 | 22.69 | 290 | +0.09(+0.41%) |
Sep 09, 2021 | 22.60 | 22.61 | 22.56 | 22.60 | 1,467 | +0.02(+0.10%) |
Sep 08, 2021 | 22.71 | 22.73 | 22.57 | 22.57 | 6,809 | -0.23(-1.02%) |
Sep 07, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 297 | +0.01(+0.05%) |
Sep 03, 2021 | 22.87 | 22.89 | 22.80 | 22.80 | 395 | -0.02(-0.09%) |
Sep 02, 2021 | 22.82 | 22.83 | 22.82 | 22.82 | 627 | -0.01(-0.02%) |