Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.28 | 19.28 | 18.66 | 18.73 | 8,135 | -0.63(-3.26%) |
Nov 29, 2021 | 19.81 | 20.05 | 19.29 | 19.36 | 6,555 | -0.22(-1.12%) |
Nov 26, 2021 | 19.41 | 19.78 | 19.25 | 19.58 | 12,009 | -0.50(-2.50%) |
Nov 24, 2021 | 19.84 | 20.10 | 19.84 | 20.08 | 11,619 | +0.18(+0.89%) |
Nov 23, 2021 | 19.74 | 19.96 | 19.71 | 19.90 | 6,813 | +0.22(+1.11%) |
Nov 22, 2021 | 19.86 | 19.97 | 19.47 | 19.68 | 7,603 | -0.14(-0.69%) |
Nov 19, 2021 | 20.04 | 20.24 | 19.69 | 19.82 | 12,948 | -0.56(-2.74%) |
Nov 18, 2021 | 20.43 | 20.37 | 20.21 | 20.38 | 8,219 | -0.25(-1.20%) |
Nov 17, 2021 | 20.88 | 21.07 | 20.62 | 20.62 | 9,239 | -0.44(-2.08%) |
Nov 16, 2021 | 21.00 | 21.24 | 20.84 | 21.06 | 11,191 | +0.16(+0.76%) |
Nov 15, 2021 | 20.88 | 21.01 | 20.82 | 20.90 | 35,106 | +0.02(+0.11%) |
Nov 12, 2021 | 20.99 | 21.21 | 20.42 | 20.88 | 5,624 | -0.21(-0.98%) |
Nov 11, 2021 | 20.58 | 21.14 | 20.58 | 21.08 | 1,628 | +0.40(+1.92%) |
Nov 10, 2021 | 20.73 | 20.69 | 2,753 | -0.11(-0.54%) | ||
Nov 09, 2021 | 20.71 | 20.87 | 20.65 | 20.80 | 11,312 | +0.11(+0.54%) |
Nov 08, 2021 | 20.52 | 20.80 | 20.11 | 20.69 | 18,718 | +0.29(+1.41%) |
Nov 05, 2021 | 20.48 | 20.57 | 20.40 | 20.40 | 5,948 | +0.01(+0.07%) |
Nov 04, 2021 | 20.50 | 20.50 | 19.96 | 20.39 | 5,182 | -0.00(-0.01%) |
Nov 03, 2021 | 20.29 | 20.59 | 20.22 | 20.39 | 7,207 | -0.03(-0.13%) |
Nov 02, 2021 | 20.38 | 20.45 | 20.23 | 20.42 | 7,900 | +0.00(+0.00%) |
Nov 01, 2021 | 19.79 | 20.53 | 19.79 | 20.42 | 16,408 | +0.62(+3.14%) |
Oct 29, 2021 | 20.07 | 20.15 | 19.79 | 19.79 | 12,820 | -0.37(-1.86%) |
Oct 28, 2021 | 20.16 | 20.24 | 20.16 | 20.17 | 7,094 | -0.02(-0.12%) |
Oct 27, 2021 | 20.20 | 20.23 | 20.19 | 20.19 | 1,945 | -0.15(-0.74%) |
Oct 26, 2021 | 20.50 | 20.33 | 20.34 | 3,894 | -0.28(-1.34%) | |
Oct 25, 2021 | 20.47 | 20.79 | 20.47 | 20.62 | 3,866 | +0.20(+1.00%) |
Oct 22, 2021 | 20.63 | 20.63 | 20.20 | 20.42 | 15,297 | -0.21(-1.00%) |
Oct 21, 2021 | 20.91 | 21.16 | 20.35 | 20.62 | 7,610 | -0.31(-1.48%) |
Oct 20, 2021 | 20.85 | 21.16 | 20.85 | 20.93 | 2,996 | +0.09(+0.42%) |
Oct 19, 2021 | 20.81 | 20.93 | 20.77 | 20.85 | 2,076 | +0.03(+0.15%) |
Oct 18, 2021 | 20.80 | 21.08 | 20.66 | 20.81 | 33,573 | +0.05(+0.23%) |
Oct 15, 2021 | 20.67 | 21.05 | 20.67 | 20.77 | 16,763 | +0.21(+1.01%) |
Oct 14, 2021 | 20.22 | 20.72 | 20.22 | 20.56 | 2,441 | +0.36(+1.77%) |
Oct 13, 2021 | 19.98 | 20.41 | 19.65 | 20.20 | 5,188 | +0.11(+0.56%) |
Oct 12, 2021 | 19.83 | 20.27 | 19.83 | 20.09 | 8,000 | +0.48(+2.44%) |
Oct 11, 2021 | 19.91 | 20.15 | 19.58 | 19.61 | 9,247 | -0.21(-1.06%) |
Oct 08, 2021 | 19.66 | 19.88 | 19.44 | 19.82 | 2,429 | +0.25(+1.28%) |
Oct 07, 2021 | 19.20 | 19.70 | 19.17 | 19.57 | 2,439 | +0.38(+2.00%) |
Oct 06, 2021 | 19.36 | 19.71 | 18.58 | 19.19 | 6,972 | -0.34(-1.72%) |
Oct 05, 2021 | 19.69 | 19.81 | 19.32 | 19.52 | 13,474 | -0.05(-0.24%) |
Oct 04, 2021 | 19.45 | 19.71 | 19.40 | 19.57 | 43,493 | +0.26(+1.36%) |
Oct 01, 2021 | 19.12 | 19.31 | 18.93 | 19.31 | 23,227 | +0.23(+1.21%) |
Sep 30, 2021 | 19.05 | 19.31 | 18.99 | 19.08 | 9,342 | -0.01(-0.04%) |
Sep 29, 2021 | 18.94 | 19.44 | 18.92 | 19.09 | 2,842 | +0.03(+0.17%) |
Sep 28, 2021 | 19.42 | 19.87 | 19.05 | 19.05 | 10,280 | -0.33(-1.73%) |
Sep 27, 2021 | 18.96 | 19.69 | 18.92 | 19.39 | 46,062 | +0.41(+2.18%) |
Sep 24, 2021 | 19.05 | 19.16 | 18.96 | 18.97 | 5,160 | -0.07(-0.38%) |
Sep 23, 2021 | 18.70 | 19.08 | 18.70 | 19.05 | 8,403 | +0.44(+2.35%) |
Sep 22, 2021 | 18.27 | 18.70 | 18.27 | 18.61 | 7,688 | +0.45(+2.46%) |
Sep 21, 2021 | 18.07 | 18.30 | 18.07 | 18.16 | 7,857 | +0.10(+0.53%) |
Sep 20, 2021 | 18.35 | 18.35 | 17.98 | 18.07 | 10,605 | -0.60(-3.19%) |
Sep 17, 2021 | 18.89 | 18.89 | 18.62 | 18.66 | 2,607 | -0.25(-1.33%) |
Sep 16, 2021 | 18.96 | 19.02 | 18.78 | 18.91 | 9,581 | -0.05(-0.27%) |
Sep 15, 2021 | 18.87 | 19.00 | 18.87 | 18.97 | 18,010 | +0.17(+0.89%) |
Sep 14, 2021 | 18.96 | 18.96 | 18.76 | 18.80 | 4,151 | -0.05(-0.25%) |
Sep 13, 2021 | 18.72 | 18.89 | 18.72 | 18.85 | 5,177 | +0.21(+1.11%) |
Sep 10, 2021 | 18.60 | 18.66 | 18.46 | 18.64 | 6,205 | +0.08(+0.43%) |
Sep 09, 2021 | 18.48 | 18.65 | 18.45 | 18.56 | 6,781 | +0.05(+0.26%) |
Sep 08, 2021 | 18.67 | 18.75 | 18.51 | 18.51 | 4,805 | -0.32(-1.69%) |
Sep 07, 2021 | 18.40 | 18.83 | 18.40 | 18.83 | 9,165 | +0.22(+1.16%) |
Sep 03, 2021 | 18.71 | 18.79 | 18.62 | 18.62 | 3,478 | -0.10(-0.51%) |
Sep 02, 2021 | 18.34 | 18.80 | 18.34 | 18.71 | 5,078 | +0.39(+2.13%) |