Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.76 | 23.14 | 22.76 | 23.05 | 8,948 | +0.37(+1.63%) |
Nov 29, 2021 | 22.54 | 22.77 | 22.54 | 22.68 | 4,253 | +0.14(+0.62%) |
Nov 26, 2021 | 22.82 | 22.82 | 21.87 | 22.54 | 39,281 | -0.38(-1.67%) |
Nov 24, 2021 | 22.94 | 22.95 | 22.86 | 22.92 | 4,123 | -0.11(-0.49%) |
Nov 23, 2021 | 23.11 | 23.11 | 22.93 | 23.03 | 5,999 | -0.12(-0.52%) |
Nov 22, 2021 | 23.15 | 23.39 | 22.95 | 23.15 | 24,410 | +0.22(+0.94%) |
Nov 19, 2021 | 23.08 | 23.08 | 22.94 | 22.94 | 979 | -0.23(-1.01%) |
Nov 18, 2021 | 23.02 | 23.23 | 23.17 | 23.17 | 2,909 | +0.09(+0.38%) |
Nov 17, 2021 | 23.51 | 23.51 | 23.07 | 23.09 | 4,165 | -0.45(-1.93%) |
Nov 16, 2021 | 23.63 | 23.63 | 23.54 | 23.54 | 2,387 | -0.21(-0.89%) |
Nov 15, 2021 | 23.80 | 23.91 | 23.54 | 23.75 | 10,849 | -0.22(-0.93%) |
Nov 12, 2021 | 24.00 | 24.04 | 23.87 | 23.97 | 2,298 | -0.07(-0.30%) |
Nov 11, 2021 | 24.25 | 24.29 | 23.82 | 24.04 | 6,982 | -0.10(-0.41%) |
Nov 10, 2021 | 24.44 | 24.14 | 4,361 | -0.20(-0.80%) | ||
Nov 09, 2021 | 24.48 | 24.66 | 24.29 | 24.34 | 5,594 | -0.17(-0.69%) |
Nov 08, 2021 | 24.51 | 24.54 | 24.51 | 24.51 | 1,514 | +0.08(+0.34%) |
Nov 05, 2021 | 24.61 | 24.67 | 24.39 | 24.42 | 25,059 | -0.13(-0.55%) |
Nov 04, 2021 | 24.81 | 24.86 | 24.56 | 24.56 | 1,857 | -0.27(-1.08%) |
Nov 03, 2021 | 24.66 | 24.82 | 24.65 | 24.82 | 1,601 | -0.08(-0.34%) |
Nov 02, 2021 | 25.25 | 25.25 | 24.91 | 24.91 | 4,079 | -0.39(-1.55%) |
Nov 01, 2021 | 25.37 | 25.49 | 25.26 | 25.30 | 4,088 | +0.18(+0.70%) |
Oct 29, 2021 | 25.18 | 25.18 | 24.78 | 25.12 | 7,672 | -0.15(-0.58%) |
Oct 28, 2021 | 25.19 | 25.38 | 25.19 | 25.27 | 3,761 | -0.02(-0.06%) |
Oct 27, 2021 | 25.29 | 25.56 | 25.29 | 25.29 | 11,286 | -0.12(-0.48%) |
Oct 26, 2021 | 25.09 | 25.41 | 6,689 | +0.27(+1.06%) | ||
Oct 25, 2021 | 25.09 | 25.28 | 25.09 | 25.14 | 5,202 | +0.07(+0.29%) |
Oct 22, 2021 | 25.12 | 25.12 | 25.05 | 25.07 | 7,194 | -0.04(-0.15%) |
Oct 21, 2021 | 25.26 | 25.26 | 25.04 | 25.10 | 6,063 | -0.19(-0.76%) |
Oct 20, 2021 | 25.18 | 25.35 | 25.18 | 25.29 | 5,273 | -0.02(-0.08%) |
Oct 19, 2021 | 25.43 | 25.43 | 25.24 | 25.31 | 1,517 | -0.04(-0.15%) |
Oct 18, 2021 | 25.48 | 25.48 | 25.32 | 25.35 | 5,890 | -0.13(-0.50%) |
Oct 15, 2021 | 25.38 | 25.58 | 25.34 | 25.48 | 2,029 | +0.29(+1.14%) |
Oct 14, 2021 | 25.21 | 25.27 | 25.14 | 25.19 | 5,291 | +0.09(+0.35%) |
Oct 13, 2021 | 25.07 | 25.11 | 25.07 | 25.10 | 1,404 | +0.04(+0.16%) |
Oct 12, 2021 | 25.17 | 25.19 | 25.06 | 25.06 | 4,204 | -0.06(-0.22%) |
Oct 11, 2021 | 25.24 | 25.25 | 25.10 | 25.12 | 3,317 | +0.12(+0.50%) |
Oct 08, 2021 | 25.02 | 25.02 | 24.92 | 25.00 | 4,063 | +0.08(+0.32%) |
Oct 07, 2021 | 24.66 | 25.01 | 24.66 | 24.92 | 11,234 | +0.55(+2.24%) |
Oct 06, 2021 | 24.26 | 24.42 | 24.02 | 24.37 | 14,879 | -0.06(-0.23%) |
Oct 05, 2021 | 24.52 | 24.61 | 24.39 | 24.43 | 5,977 | +0.06(+0.23%) |
Oct 04, 2021 | 24.42 | 24.55 | 24.37 | 24.37 | 11,365 | +0.22(+0.91%) |
Oct 01, 2021 | 24.12 | 24.25 | 24.08 | 24.15 | 18,170 | +0.24(+0.99%) |
Sep 30, 2021 | 23.64 | 23.99 | 23.64 | 23.91 | 5,961 | +0.31(+1.31%) |
Sep 29, 2021 | 23.64 | 23.64 | 23.56 | 23.60 | 1,975 | -0.03(-0.14%) |
Sep 28, 2021 | 23.24 | 23.64 | 23.24 | 23.64 | 5,677 | +0.15(+0.65%) |
Sep 27, 2021 | 23.31 | 23.48 | 23.31 | 23.48 | 3,221 | +0.59(+2.59%) |
Sep 24, 2021 | 22.82 | 22.98 | 22.82 | 22.89 | 3,453 | -0.20(-0.87%) |
Sep 23, 2021 | 23.11 | 23.11 | 23.02 | 23.09 | 3,458 | +0.13(+0.55%) |
Sep 22, 2021 | 22.84 | 22.96 | 22.84 | 22.96 | 597 | +0.48(+2.12%) |
Sep 21, 2021 | 22.70 | 22.79 | 22.46 | 22.49 | 67,114 | -0.17(-0.76%) |
Sep 20, 2021 | 22.89 | 22.89 | 22.54 | 22.66 | 4,334 | -0.51(-2.18%) |
Sep 17, 2021 | 23.31 | 23.31 | 23.08 | 23.16 | 55,480 | -0.11(-0.49%) |
Sep 16, 2021 | 23.20 | 23.34 | 23.11 | 23.28 | 8,219 | +0.01(+0.06%) |
Sep 15, 2021 | 23.15 | 23.33 | 23.13 | 23.26 | 4,488 | +0.37(+1.61%) |
Sep 14, 2021 | 23.01 | 23.01 | 23.00 | 22.89 | 884 | -0.19(-0.81%) |
Sep 13, 2021 | 23.19 | 23.23 | 23.07 | 23.08 | 2,478 | -0.00(-0.01%) |
Sep 10, 2021 | 23.33 | 23.33 | 22.96 | 23.08 | 7,001 | -0.08(-0.35%) |
Sep 09, 2021 | 23.00 | 23.19 | 22.99 | 23.16 | 5,353 | +0.02(+0.07%) |
Sep 08, 2021 | 23.15 | 23.15 | 23.09 | 23.15 | 8,480 | -0.17(-0.74%) |
Sep 07, 2021 | 23.59 | 23.59 | 23.32 | 23.32 | 682 | -0.13(-0.57%) |
Sep 03, 2021 | 23.73 | 23.73 | 23.45 | 23.45 | 787 | -0.26(-1.09%) |
Sep 02, 2021 | 23.77 | 23.77 | 23.68 | 23.71 | 1,987 | +0.03(+0.14%) |