Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.10 | 21.44 | 20.95 | 21.15 | 121,014 | -0.10(-0.46%) |
Nov 29, 2021 | 22.07 | 22.07 | 21.20 | 21.25 | 100,399 | -0.36(-1.65%) |
Nov 26, 2021 | 21.98 | 22.31 | 21.20 | 21.60 | 107,678 | -0.86(-3.84%) |
Nov 24, 2021 | 22.73 | 23.31 | 22.31 | 22.47 | 48,190 | -0.32(-1.40%) |
Nov 23, 2021 | 22.41 | 22.87 | 22.17 | 22.79 | 140,502 | +0.46(+2.07%) |
Nov 22, 2021 | 22.37 | 22.99 | 22.03 | 22.32 | 87,848 | +0.11(+0.48%) |
Nov 19, 2021 | 22.28 | 22.63 | 21.90 | 22.22 | 73,522 | -0.20(-0.87%) |
Nov 18, 2021 | 22.26 | 22.50 | 22.39 | 22.41 | 67,942 | +0.27(+1.23%) |
Nov 17, 2021 | 22.12 | 22.18 | 21.83 | 22.14 | 105,113 | -0.13(-0.59%) |
Nov 16, 2021 | 22.29 | 22.43 | 22.18 | 22.27 | 48,135 | -0.10(-0.43%) |
Nov 15, 2021 | 22.13 | 22.40 | 22.13 | 22.37 | 58,442 | +0.05(+0.24%) |
Nov 12, 2021 | 22.69 | 22.69 | 22.20 | 22.32 | 91,635 | -0.23(-1.01%) |
Nov 11, 2021 | 22.66 | 22.83 | 22.53 | 22.54 | 41,718 | +0.00(+0.00%) |
Nov 10, 2021 | 22.52 | 22.54 | 50,255 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.50 | 22.79 | 22.21 | 22.47 | 42,349 | -0.23(-1.01%) |
Nov 08, 2021 | 22.97 | 23.11 | 22.57 | 22.69 | 105,279 | -0.20(-0.88%) |
Nov 05, 2021 | 22.41 | 23.05 | 22.40 | 22.90 | 109,055 | +0.71(+3.21%) |
Nov 04, 2021 | 22.78 | 22.78 | 21.72 | 22.18 | 105,493 | -0.40(-1.75%) |
Nov 03, 2021 | 22.24 | 22.81 | 21.69 | 22.58 | 139,193 | +0.69(+3.17%) |
Nov 02, 2021 | 22.41 | 22.84 | 21.76 | 21.89 | 85,604 | -0.71(-3.15%) |
Nov 01, 2021 | 22.68 | 22.55 | 22.41 | 22.60 | 111,674 | +0.04(+0.20%) |
Oct 29, 2021 | 23.10 | 23.10 | 22.50 | 22.55 | 89,193 | -0.20(-0.89%) |
Oct 28, 2021 | 22.66 | 22.84 | 22.53 | 22.76 | 35,925 | +0.27(+1.21%) |
Oct 27, 2021 | 22.76 | 22.87 | 22.45 | 22.48 | 92,976 | -0.44(-1.92%) |
Oct 26, 2021 | 22.91 | 23.11 | 22.92 | 50,685 | -0.05(-0.23%) | |
Oct 25, 2021 | 22.81 | 23.01 | 22.76 | 22.98 | 70,542 | +0.17(+0.73%) |
Oct 22, 2021 | 22.76 | 22.86 | 22.54 | 22.81 | 65,323 | +0.14(+0.62%) |
Oct 21, 2021 | 22.91 | 22.91 | 22.61 | 22.67 | 67,928 | -0.26(-1.15%) |
Oct 20, 2021 | 22.35 | 22.94 | 22.35 | 22.93 | 86,242 | +0.50(+2.23%) |
Oct 19, 2021 | 22.40 | 22.46 | 22.11 | 22.43 | 75,574 | +0.07(+0.31%) |
Oct 18, 2021 | 22.11 | 22.46 | 22.11 | 22.36 | 51,174 | +0.20(+0.91%) |
Oct 15, 2021 | 22.38 | 22.43 | 21.99 | 22.16 | 84,271 | +0.20(+0.92%) |
Oct 14, 2021 | 21.97 | 21.99 | 21.67 | 21.96 | 92,704 | +0.29(+1.34%) |
Oct 13, 2021 | 21.77 | 22.09 | 21.36 | 21.67 | 217,069 | -1.02(-4.49%) |
Oct 12, 2021 | 22.83 | 22.91 | 22.61 | 22.69 | 42,174 | -0.14(-0.62%) |
Oct 11, 2021 | 22.84 | 22.92 | 22.76 | 22.83 | 82,230 | +0.07(+0.31%) |
Oct 08, 2021 | 22.67 | 22.85 | 22.49 | 22.76 | 42,988 | +0.00(+0.00%) |
Oct 07, 2021 | 22.51 | 22.84 | 22.51 | 22.76 | 62,266 | +0.01(+0.04%) |
Oct 06, 2021 | 22.39 | 22.83 | 22.18 | 22.75 | 76,949 | +0.03(+0.12%) |
Oct 05, 2021 | 22.72 | 22.82 | 22.53 | 22.72 | 60,665 | +0.07(+0.31%) |
Oct 04, 2021 | 22.31 | 22.73 | 22.21 | 22.65 | 106,504 | +0.39(+1.74%) |
Oct 01, 2021 | 21.74 | 22.42 | 21.71 | 22.26 | 73,817 | +0.53(+2.43%) |
Sep 30, 2021 | 21.95 | 21.99 | 21.70 | 21.74 | 43,702 | -0.11(-0.52%) |
Sep 29, 2021 | 21.77 | 21.96 | 21.66 | 21.85 | 35,331 | +0.13(+0.61%) |
Sep 28, 2021 | 22.30 | 22.32 | 21.63 | 21.72 | 59,936 | -0.52(-2.33%) |
Sep 27, 2021 | 21.28 | 22.42 | 21.28 | 22.24 | 84,366 | +1.10(+5.20%) |
Sep 24, 2021 | 20.80 | 21.27 | 20.72 | 21.14 | 50,665 | +0.40(+1.95%) |
Sep 23, 2021 | 20.48 | 20.90 | 20.44 | 20.73 | 93,851 | +0.33(+1.64%) |
Sep 22, 2021 | 19.97 | 20.58 | 19.97 | 20.40 | 76,992 | +0.53(+2.65%) |
Sep 21, 2021 | 20.53 | 20.53 | 19.87 | 19.87 | 50,869 | -0.57(-2.79%) |
Sep 20, 2021 | 20.14 | 20.51 | 19.78 | 20.44 | 129,104 | -0.06(-0.30%) |
Sep 17, 2021 | 20.75 | 21.02 | 20.29 | 20.51 | 337,922 | -0.11(-0.51%) |
Sep 16, 2021 | 21.26 | 21.26 | 20.58 | 20.61 | 146,725 | -0.26(-1.26%) |
Sep 15, 2021 | 21.02 | 21.07 | 20.87 | 20.87 | 113,848 | -0.05(-0.25%) |
Sep 14, 2021 | 21.45 | 21.45 | 20.71 | 20.93 | 84,353 | -0.53(-2.46%) |
Sep 13, 2021 | 21.74 | 21.85 | 21.34 | 21.45 | 59,390 | -0.16(-0.73%) |
Sep 10, 2021 | 21.94 | 21.94 | 21.58 | 21.61 | 53,504 | -0.26(-1.21%) |
Sep 09, 2021 | 22.03 | 22.16 | 21.84 | 21.88 | 59,024 | -0.13(-0.60%) |
Sep 08, 2021 | 21.92 | 22.25 | 21.89 | 22.01 | 92,659 | +0.10(+0.44%) |
Sep 07, 2021 | 21.90 | 22.13 | 21.89 | 21.91 | 44,551 | -0.06(-0.28%) |
Sep 03, 2021 | 22.01 | 22.01 | 21.87 | 21.97 | 45,798 | -0.04(-0.20%) |
Sep 02, 2021 | 22.11 | 22.23 | 21.89 | 22.02 | 30,520 | -0.04(-0.16%) |