Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.79 | 21.79 | 21.25 | 21.26 | 3,164 | -0.67(-3.04%) |
Nov 29, 2021 | 21.94 | 22.06 | 21.93 | 21.93 | 808 | -0.08(-0.38%) |
Nov 26, 2021 | 22.49 | 22.49 | 21.77 | 22.01 | 10,546 | -0.65(-2.87%) |
Nov 24, 2021 | 22.65 | 22.68 | 22.63 | 22.66 | 5,563 | +0.01(+0.05%) |
Nov 23, 2021 | 22.72 | 22.72 | 22.65 | 22.65 | 1,141 | +0.01(+0.05%) |
Nov 22, 2021 | 22.82 | 22.82 | 22.64 | 22.64 | 699 | +0.02(+0.07%) |
Nov 19, 2021 | 22.62 | 22.66 | 22.62 | 22.62 | 812 | -0.19(-0.81%) |
Nov 18, 2021 | 22.79 | 22.81 | 22.81 | 22.81 | 841 | -0.14(-0.61%) |
Nov 17, 2021 | 23.00 | 23.00 | 22.83 | 22.95 | 2,997 | -0.14(-0.63%) |
Nov 16, 2021 | 23.29 | 23.29 | 23.09 | 23.09 | 762 | -0.13(-0.55%) |
Nov 15, 2021 | 23.13 | 23.25 | 23.13 | 23.22 | 5,666 | +0.14(+0.59%) |
Nov 12, 2021 | 23.13 | 23.15 | 23.08 | 23.08 | 1,256 | -0.09(-0.37%) |
Nov 11, 2021 | 23.13 | 23.25 | 23.13 | 23.17 | 1,885 | +0.07(+0.30%) |
Nov 10, 2021 | 23.16 | 23.10 | 23.10 | 3,615 | -0.06(-0.26%) | |
Nov 09, 2021 | 23.15 | 23.23 | 23.15 | 23.16 | 5,491 | +0.12(+0.51%) |
Nov 08, 2021 | 23.30 | 23.30 | 23.04 | 23.04 | 2,115 | -0.14(-0.62%) |
Nov 05, 2021 | 23.16 | 23.22 | 23.16 | 23.19 | 1,016 | +0.41(+1.78%) |
Nov 04, 2021 | 23.09 | 23.09 | 22.75 | 22.78 | 885 | -0.32(-1.40%) |
Nov 03, 2021 | 22.78 | 23.23 | 22.78 | 23.10 | 2,654 | +0.36(+1.57%) |
Nov 02, 2021 | 22.91 | 22.91 | 22.70 | 22.75 | 12,920 | -0.18(-0.79%) |
Nov 01, 2021 | 22.60 | 22.93 | 22.60 | 22.93 | 2,022 | +0.49(+2.19%) |
Oct 29, 2021 | 22.57 | 22.57 | 22.44 | 22.44 | 1,722 | -0.14(-0.61%) |
Oct 28, 2021 | 22.55 | 22.57 | 22.40 | 22.57 | 1,817 | +0.11(+0.48%) |
Oct 27, 2021 | 22.52 | 22.54 | 22.47 | 22.47 | 509 | -0.24(-1.08%) |
Oct 26, 2021 | 22.98 | 22.71 | 22.71 | 1,981 | -0.22(-0.96%) | |
Oct 25, 2021 | 22.85 | 22.97 | 22.85 | 22.93 | 3,819 | +0.08(+0.35%) |
Oct 22, 2021 | 22.90 | 22.92 | 22.85 | 22.85 | 1,036 | -0.03(-0.11%) |
Oct 21, 2021 | 22.94 | 22.94 | 22.79 | 22.88 | 1,388 | +0.08(+0.36%) |
Oct 20, 2021 | 22.75 | 22.80 | 22.75 | 22.79 | 510 | +0.22(+0.99%) |
Oct 19, 2021 | 22.51 | 22.68 | 22.51 | 22.57 | 874 | -0.05(-0.20%) |
Oct 18, 2021 | 22.55 | 22.63 | 22.55 | 22.62 | 5,845 | -0.14(-0.64%) |
Oct 15, 2021 | 22.99 | 22.99 | 22.76 | 22.76 | 543 | -0.08(-0.36%) |
Oct 14, 2021 | 22.85 | 22.90 | 22.84 | 22.84 | 4,292 | +0.15(+0.65%) |
Oct 13, 2021 | 22.62 | 22.69 | 22.62 | 22.69 | 838 | +0.03(+0.11%) |
Oct 12, 2021 | 22.58 | 22.69 | 22.58 | 22.67 | 1,357 | +0.10(+0.45%) |
Oct 11, 2021 | 22.54 | 22.64 | 22.54 | 22.57 | 3,568 | +0.01(+0.03%) |
Oct 08, 2021 | 22.68 | 22.70 | 22.56 | 22.56 | 1,236 | -0.09(-0.40%) |
Oct 07, 2021 | 22.62 | 22.73 | 22.56 | 22.65 | 2,580 | +0.20(+0.89%) |
Oct 06, 2021 | 22.46 | 22.46 | 22.13 | 22.45 | 6,163 | -0.04(-0.17%) |
Oct 05, 2021 | 22.50 | 22.50 | 22.49 | 22.49 | 1,428 | +0.04(+0.18%) |
Oct 04, 2021 | 22.43 | 22.45 | 22.43 | 22.45 | 1,541 | +0.10(+0.47%) |
Oct 01, 2021 | 22.07 | 22.40 | 22.07 | 22.34 | 1,038 | +0.34(+1.56%) |
Sep 30, 2021 | 22.48 | 22.48 | 22.00 | 22.00 | 404 | -0.34(-1.52%) |
Sep 29, 2021 | 22.34 | 22.38 | 22.34 | 22.34 | 3,705 | +0.17(+0.78%) |
Sep 28, 2021 | 22.33 | 22.33 | 22.17 | 22.17 | 2,159 | -0.26(-1.17%) |
Sep 27, 2021 | 22.32 | 22.60 | 22.32 | 22.43 | 1,900 | +0.22(+1.01%) |
Sep 24, 2021 | 22.21 | 22.21 | 22.21 | 22.21 | 100 | -0.08(-0.34%) |
Sep 23, 2021 | 22.30 | 22.41 | 22.28 | 22.28 | 1,722 | +0.15(+0.69%) |
Sep 22, 2021 | 22.07 | 22.23 | 22.07 | 22.13 | 1,594 | +0.24(+1.08%) |
Sep 21, 2021 | 21.98 | 22.00 | 21.89 | 21.89 | 2,312 | -0.07(-0.32%) |
Sep 20, 2021 | 21.88 | 21.96 | 21.88 | 21.96 | 6,297 | -0.25(-1.15%) |
Sep 17, 2021 | 22.20 | 22.22 | 22.20 | 22.22 | 213 | +0.06(+0.25%) |
Sep 16, 2021 | 22.31 | 22.32 | 22.14 | 22.16 | 4,977 | -0.12(-0.55%) |
Sep 15, 2021 | 22.16 | 22.30 | 22.16 | 22.29 | 2,927 | +0.10(+0.47%) |
Sep 14, 2021 | 22.58 | 22.58 | 22.15 | 22.18 | 2,076 | -0.20(-0.88%) |
Sep 13, 2021 | 22.35 | 22.48 | 22.31 | 22.38 | 6,375 | +0.03(+0.15%) |
Sep 10, 2021 | 22.51 | 22.51 | 22.35 | 22.35 | 1,965 | -0.34(-1.51%) |
Sep 09, 2021 | 22.90 | 22.90 | 22.69 | 22.69 | 1,023 | -0.14(-0.63%) |
Sep 08, 2021 | 22.91 | 22.91 | 22.83 | 22.83 | 583 | -0.08(-0.33%) |
Sep 07, 2021 | 23.05 | 23.12 | 22.91 | 22.91 | 3,341 | -0.18(-0.79%) |
Sep 03, 2021 | 23.06 | 23.09 | 23.01 | 23.09 | 1,929 | -0.09(-0.41%) |
Sep 02, 2021 | 23.13 | 23.19 | 23.13 | 23.19 | 1,727 | +0.04(+0.16%) |