Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.11 | 22.11 | 22.07 | 22.07 | 723 | +0.00(+0.00%) |
Nov 29, 2021 | 22.01 | 22.07 | 22.01 | 22.07 | 462 | -0.01(-0.06%) |
Nov 26, 2021 | 22.05 | 22.08 | 22.03 | 22.08 | 4,994 | -0.02(-0.10%) |
Nov 24, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,896 | -0.05(-0.22%) |
Nov 23, 2021 | 22.14 | 22.15 | 22.13 | 22.15 | 8,374 | -0.04(-0.18%) |
Nov 22, 2021 | 22.25 | 22.32 | 22.19 | 22.19 | 1,952 | -0.06(-0.28%) |
Nov 19, 2021 | 22.19 | 22.28 | 22.19 | 22.25 | 1,101 | +0.04(+0.18%) |
Nov 18, 2021 | 22.21 | 22.26 | 22.21 | 22.21 | 4,696 | -0.02(-0.10%) |
Nov 17, 2021 | 22.20 | 22.26 | 22.20 | 22.23 | 16,620 | -0.01(-0.04%) |
Nov 16, 2021 | 22.25 | 22.27 | 22.24 | 22.24 | 982 | -0.02(-0.08%) |
Nov 15, 2021 | 22.24 | 22.29 | 22.24 | 22.26 | 1,600 | -0.01(-0.04%) |
Nov 12, 2021 | 22.27 | 22.32 | 22.27 | 22.27 | 12,009 | -0.04(-0.16%) |
Nov 11, 2021 | 22.39 | 22.39 | 22.26 | 22.31 | 18,490 | -0.03(-0.14%) |
Nov 10, 2021 | 22.32 | 22.34 | 1,196 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.40 | 22.40 | 22.35 | 22.36 | 17,990 | +0.03(+0.14%) |
Nov 08, 2021 | 22.32 | 22.35 | 22.32 | 22.33 | 6,406 | +0.01(+0.06%) |
Nov 05, 2021 | 22.33 | 22.33 | 22.32 | 22.32 | 148 | +0.05(+0.24%) |
Nov 04, 2021 | 22.25 | 22.27 | 22.25 | 22.27 | 369 | +0.04(+0.18%) |
Nov 03, 2021 | 22.29 | 22.29 | 22.20 | 22.23 | 1,936 | -0.06(-0.27%) |
Nov 02, 2021 | 22.27 | 22.35 | 22.25 | 22.29 | 16,402 | +0.04(+0.19%) |
Nov 01, 2021 | 22.26 | 22.27 | 22.24 | 22.24 | 1,600 | -0.03(-0.14%) |
Oct 29, 2021 | 22.25 | 22.28 | 22.23 | 22.27 | 6,269 | +0.01(+0.04%) |
Oct 28, 2021 | 22.22 | 22.27 | 22.22 | 22.27 | 533 | +0.04(+0.18%) |
Oct 27, 2021 | 22.27 | 22.27 | 22.23 | 22.23 | 890 | +0.04(+0.20%) |
Oct 26, 2021 | 22.15 | 22.18 | 0 | -0.04(-0.18%) | ||
Oct 25, 2021 | 22.24 | 22.26 | 22.22 | 22.22 | 5,130 | +0.01(+0.04%) |
Oct 22, 2021 | 22.23 | 22.24 | 22.21 | 22.21 | 1,159 | +0.00(+0.02%) |
Oct 21, 2021 | 22.21 | 22.21 | 22.17 | 22.21 | 4,716 | -0.02(-0.10%) |
Oct 20, 2021 | 22.30 | 22.30 | 22.21 | 22.23 | 1,078 | -0.01(-0.05%) |
Oct 19, 2021 | 22.17 | 22.26 | 22.17 | 22.24 | 5,313 | +0.03(+0.16%) |
Oct 18, 2021 | 22.26 | 22.27 | 22.21 | 22.21 | 2,207 | -0.06(-0.28%) |
Oct 15, 2021 | 22.28 | 22.28 | 22.27 | 22.27 | 3,531 | +0.01(+0.04%) |
Oct 14, 2021 | 22.18 | 22.26 | 22.18 | 22.26 | 762 | +0.06(+0.26%) |
Oct 13, 2021 | 22.21 | 22.24 | 22.20 | 22.20 | 810 | -0.01(-0.06%) |
Oct 12, 2021 | 22.24 | 22.24 | 22.22 | 22.22 | 653 | +0.04(+0.20%) |
Oct 11, 2021 | 22.20 | 22.20 | 22.17 | 22.17 | 254 | -0.07(-0.30%) |
Oct 08, 2021 | 22.27 | 22.27 | 22.21 | 22.24 | 1,053 | +0.00(+0.00%) |
Oct 07, 2021 | 22.29 | 22.29 | 22.24 | 22.24 | 392 | -0.00(-0.02%) |
Oct 06, 2021 | 22.28 | 22.28 | 22.24 | 22.24 | 1,654 | -0.03(-0.12%) |
Oct 05, 2021 | 22.30 | 22.30 | 22.27 | 22.27 | 299 | -0.02(-0.10%) |
Oct 04, 2021 | 22.26 | 22.32 | 22.26 | 22.29 | 531 | +0.00(+0.02%) |
Oct 01, 2021 | 22.24 | 22.29 | 22.24 | 22.29 | 1,131 | +0.00(+0.00%) |
Sep 30, 2021 | 22.34 | 22.34 | 22.25 | 22.29 | 2,188 | -0.01(-0.06%) |
Sep 29, 2021 | 22.26 | 22.30 | 22.26 | 22.30 | 1,208 | +0.02(+0.10%) |
Sep 28, 2021 | 22.29 | 22.29 | 22.28 | 22.28 | 904 | -0.06(-0.26%) |
Sep 27, 2021 | 22.36 | 22.36 | 22.30 | 22.33 | 2,452 | -0.00(-0.02%) |
Sep 24, 2021 | 22.36 | 22.38 | 22.34 | 22.34 | 1,714 | -0.03(-0.14%) |
Sep 23, 2021 | 22.36 | 22.38 | 22.36 | 22.37 | 8,229 | -0.05(-0.22%) |
Sep 22, 2021 | 22.42 | 22.42 | 22.42 | 22.42 | 101 | +0.03(+0.12%) |
Sep 21, 2021 | 22.51 | 22.51 | 22.35 | 22.39 | 4,610 | -0.03(-0.12%) |
Sep 20, 2021 | 22.46 | 22.47 | 22.37 | 22.42 | 2,528 | +0.03(+0.14%) |
Sep 17, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 114 | -0.02(-0.08%) |
Sep 16, 2021 | 22.40 | 22.42 | 22.40 | 22.40 | 1,931 | +0.00(+0.00%) |
Sep 15, 2021 | 22.44 | 22.44 | 22.37 | 22.40 | 6,126 | -0.02(-0.07%) |
Sep 14, 2021 | 22.41 | 22.45 | 22.39 | 22.42 | 8,297 | +0.04(+0.19%) |
Sep 13, 2021 | 22.34 | 22.38 | 22.34 | 22.38 | 1,300 | -0.02(-0.08%) |
Sep 10, 2021 | 22.38 | 22.41 | 22.36 | 22.40 | 23,114 | +0.03(+0.14%) |
Sep 09, 2021 | 22.39 | 22.39 | 22.37 | 22.37 | 486 | -0.03(-0.12%) |
Sep 08, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 181 | +0.00(+0.02%) |
Sep 07, 2021 | 22.37 | 22.39 | 22.36 | 22.39 | 1,904 | +0.02(+0.10%) |
Sep 03, 2021 | 22.41 | 22.41 | 22.37 | 22.37 | 903 | -0.01(-0.04%) |
Sep 02, 2021 | 22.30 | 22.43 | 22.30 | 22.37 | 1,331 | +0.00(+0.02%) |