Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.13 | 20.19 | 19.84 | 20.00 | 306,962 | -0.21(-1.06%) |
Nov 29, 2021 | 20.26 | 20.26 | 20.13 | 20.21 | 137,107 | +0.09(+0.44%) |
Nov 26, 2021 | 20.26 | 20.26 | 20.09 | 20.12 | 1,170,304 | -0.42(-2.04%) |
Nov 24, 2021 | 20.48 | 20.54 | 20.46 | 20.54 | 183,473 | -0.09(-0.43%) |
Nov 23, 2021 | 20.57 | 20.64 | 20.53 | 20.63 | 184,306 | +0.10(+0.48%) |
Nov 22, 2021 | 20.57 | 20.63 | 20.50 | 20.53 | 148,609 | +0.01(+0.04%) |
Nov 19, 2021 | 20.56 | 20.62 | 20.50 | 20.52 | 194,182 | -0.12(-0.60%) |
Nov 18, 2021 | 20.62 | 20.66 | 20.63 | 20.65 | 240,877 | -0.02(-0.09%) |
Nov 17, 2021 | 20.63 | 20.69 | 20.62 | 20.66 | 133,885 | -0.02(-0.11%) |
Nov 16, 2021 | 20.77 | 20.77 | 20.69 | 20.69 | 78,610 | -0.08(-0.40%) |
Nov 15, 2021 | 20.84 | 20.87 | 20.76 | 20.77 | 190,828 | -0.06(-0.30%) |
Nov 12, 2021 | 20.84 | 20.86 | 20.81 | 20.83 | 99,483 | +0.02(+0.09%) |
Nov 11, 2021 | 20.87 | 20.87 | 20.79 | 20.82 | 156,664 | +0.08(+0.39%) |
Nov 10, 2021 | 20.84 | 20.71 | 20.74 | 191,196 | -0.13(-0.64%) | |
Nov 09, 2021 | 20.91 | 20.91 | 20.82 | 20.87 | 132,959 | -0.01(-0.04%) |
Nov 08, 2021 | 20.90 | 20.93 | 20.86 | 20.88 | 128,218 | -0.04(-0.17%) |
Nov 05, 2021 | 20.84 | 20.91 | 20.82 | 20.91 | 178,368 | +0.06(+0.30%) |
Nov 04, 2021 | 20.91 | 20.91 | 20.83 | 20.85 | 127,562 | -0.13(-0.64%) |
Nov 03, 2021 | 20.86 | 21.00 | 20.83 | 20.98 | 122,879 | +0.11(+0.55%) |
Nov 02, 2021 | 20.87 | 20.90 | 20.83 | 20.87 | 130,750 | -0.04(-0.21%) |
Nov 01, 2021 | 20.83 | 20.92 | 20.82 | 20.91 | 120,309 | +0.19(+0.90%) |
Oct 29, 2021 | 20.72 | 20.73 | 20.65 | 20.73 | 165,660 | -0.15(-0.73%) |
Oct 28, 2021 | 20.75 | 20.89 | 20.75 | 20.88 | 171,390 | +0.20(+0.95%) |
Oct 27, 2021 | 20.77 | 20.80 | 20.68 | 20.68 | 104,188 | -0.12(-0.56%) |
Oct 26, 2021 | 20.81 | 20.80 | 100,921 | +0.08(+0.39%) | ||
Oct 25, 2021 | 20.69 | 20.74 | 20.65 | 20.72 | 111,796 | -0.07(-0.34%) |
Oct 22, 2021 | 20.75 | 20.81 | 20.69 | 20.79 | 77,444 | +0.10(+0.47%) |
Oct 21, 2021 | 20.69 | 20.71 | 20.65 | 20.69 | 185,086 | -0.11(-0.51%) |
Oct 20, 2021 | 20.74 | 20.82 | 20.72 | 20.80 | 120,349 | +0.12(+0.60%) |
Oct 19, 2021 | 20.62 | 20.72 | 20.62 | 20.67 | 153,423 | +0.09(+0.43%) |
Oct 18, 2021 | 20.54 | 20.63 | 20.54 | 20.58 | 157,582 | -0.14(-0.69%) |
Oct 15, 2021 | 20.67 | 20.74 | 20.64 | 20.73 | 140,571 | +0.12(+0.56%) |
Oct 14, 2021 | 20.57 | 20.64 | 20.57 | 20.61 | 141,917 | +0.13(+0.65%) |
Oct 13, 2021 | 20.36 | 20.48 | 20.35 | 20.48 | 114,958 | +0.12(+0.57%) |
Oct 12, 2021 | 20.39 | 20.41 | 20.31 | 20.36 | 196,576 | -0.02(-0.09%) |
Oct 11, 2021 | 20.52 | 20.53 | 20.37 | 20.38 | 114,539 | -0.09(-0.44%) |
Oct 08, 2021 | 20.47 | 20.49 | 20.41 | 20.47 | 152,830 | +0.09(+0.44%) |
Oct 07, 2021 | 20.33 | 20.45 | 20.33 | 20.38 | 161,277 | +0.12(+0.62%) |
Oct 06, 2021 | 20.08 | 20.25 | 20.00 | 20.25 | 137,902 | +0.02(+0.09%) |
Oct 05, 2021 | 20.18 | 20.30 | 20.16 | 20.24 | 120,954 | +0.01(+0.04%) |
Oct 04, 2021 | 20.25 | 20.32 | 20.14 | 20.23 | 109,151 | -0.04(-0.22%) |
Oct 01, 2021 | 20.25 | 20.30 | 20.10 | 20.27 | 179,283 | +0.04(+0.22%) |
Sep 30, 2021 | 20.33 | 20.34 | 20.17 | 20.23 | 107,393 | -0.09(-0.44%) |
Sep 29, 2021 | 20.37 | 20.42 | 20.32 | 20.32 | 108,368 | +0.02(+0.09%) |
Sep 28, 2021 | 20.48 | 20.48 | 20.26 | 20.30 | 399,222 | -0.39(-1.89%) |
Sep 27, 2021 | 20.65 | 20.71 | 20.61 | 20.69 | 377,464 | +0.05(+0.26%) |
Sep 24, 2021 | 20.66 | 20.69 | 20.61 | 20.64 | 187,281 | -0.18(-0.86%) |
Sep 23, 2021 | 20.82 | 20.87 | 20.82 | 20.82 | 94,530 | +0.18(+0.86%) |
Sep 22, 2021 | 20.62 | 20.81 | 20.62 | 20.64 | 125,138 | +0.10(+0.48%) |
Sep 21, 2021 | 20.60 | 20.65 | 20.54 | 20.54 | 401,282 | +0.10(+0.48%) |
Sep 20, 2021 | 20.37 | 20.45 | 20.27 | 20.44 | 755,528 | -0.32(-1.54%) |
Sep 17, 2021 | 20.93 | 20.94 | 20.72 | 20.76 | 1,442,311 | -0.32(-1.53%) |
Sep 16, 2021 | 21.10 | 21.10 | 20.99 | 21.08 | 264,458 | -0.10(-0.46%) |
Sep 15, 2021 | 21.14 | 21.19 | 21.09 | 21.18 | 249,414 | +0.04(+0.17%) |
Sep 14, 2021 | 21.36 | 21.36 | 21.15 | 21.15 | 114,655 | -0.12(-0.58%) |
Sep 13, 2021 | 21.29 | 21.31 | 21.22 | 21.27 | 124,020 | +0.19(+0.92%) |
Sep 10, 2021 | 21.26 | 21.26 | 21.08 | 21.08 | 257,743 | -0.11(-0.54%) |
Sep 09, 2021 | 21.25 | 21.29 | 21.15 | 21.19 | 133,667 | -0.08(-0.37%) |
Sep 08, 2021 | 21.30 | 21.34 | 21.23 | 21.27 | 117,730 | -0.21(-0.98%) |
Sep 07, 2021 | 21.51 | 21.52 | 21.44 | 21.48 | 121,526 | -0.11(-0.53%) |
Sep 03, 2021 | 21.52 | 21.63 | 21.52 | 21.59 | 93,198 | +0.07(+0.33%) |
Sep 02, 2021 | 21.55 | 21.55 | 21.46 | 21.52 | 143,680 | +0.10(+0.45%) |