Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.47 | 23.59 | 23.45 | 23.46 | 118,237 | -0.06(-0.26%) |
Nov 29, 2021 | 23.64 | 23.78 | 23.37 | 23.52 | 49,287 | +0.18(+0.77%) |
Nov 26, 2021 | 23.29 | 23.39 | 23.20 | 23.34 | 24,838 | -0.49(-2.06%) |
Nov 24, 2021 | 23.72 | 23.85 | 23.67 | 23.83 | 20,746 | +0.10(+0.42%) |
Nov 23, 2021 | 23.59 | 23.80 | 23.59 | 23.73 | 43,079 | +0.24(+1.02%) |
Nov 22, 2021 | 23.43 | 23.61 | 23.42 | 23.49 | 91,222 | +0.00(+0.00%) |
Nov 19, 2021 | 23.59 | 23.61 | 23.15 | 23.49 | 144,296 | -0.46(-1.92%) |
Nov 18, 2021 | 23.82 | 23.96 | 23.91 | 23.95 | 81,621 | -0.03(-0.13%) |
Nov 17, 2021 | 23.89 | 24.02 | 23.86 | 23.98 | 30,972 | +0.05(+0.21%) |
Nov 16, 2021 | 24.05 | 24.05 | 23.82 | 23.93 | 36,354 | -0.13(-0.53%) |
Nov 15, 2021 | 24.16 | 24.16 | 24.00 | 24.06 | 32,795 | -0.16(-0.66%) |
Nov 12, 2021 | 24.14 | 24.31 | 24.07 | 24.22 | 32,988 | -0.07(-0.30%) |
Nov 11, 2021 | 24.55 | 24.55 | 24.23 | 24.29 | 24,317 | -0.26(-1.06%) |
Nov 10, 2021 | 24.65 | 24.55 | 22,118 | -0.27(-1.09%) | ||
Nov 09, 2021 | 24.71 | 24.83 | 24.69 | 24.82 | 52,087 | -0.09(-0.36%) |
Nov 08, 2021 | 25.04 | 25.04 | 24.81 | 24.91 | 26,802 | -0.03(-0.12%) |
Nov 05, 2021 | 24.98 | 25.00 | 24.86 | 24.94 | 25,110 | -0.02(-0.08%) |
Nov 04, 2021 | 25.07 | 25.07 | 24.75 | 24.96 | 25,415 | -0.21(-0.84%) |
Nov 03, 2021 | 24.93 | 25.20 | 24.93 | 25.17 | 30,035 | +0.41(+1.66%) |
Nov 02, 2021 | 24.55 | 24.80 | 24.53 | 24.76 | 24,772 | +0.23(+0.94%) |
Nov 01, 2021 | 24.30 | 24.55 | 24.26 | 24.53 | 35,648 | +0.27(+1.11%) |
Oct 29, 2021 | 24.20 | 24.34 | 24.20 | 24.26 | 27,779 | +0.66(+2.80%) |
Oct 28, 2021 | 23.35 | 23.63 | 23.35 | 23.60 | 23,260 | +0.44(+1.92%) |
Oct 27, 2021 | 23.24 | 23.28 | 23.08 | 23.16 | 19,458 | +0.36(+1.56%) |
Oct 26, 2021 | 22.80 | 22.80 | 26,051 | +0.54(+2.43%) | ||
Oct 25, 2021 | 22.19 | 22.32 | 22.16 | 22.26 | 30,112 | -0.05(-0.22%) |
Oct 22, 2021 | 22.49 | 22.52 | 22.27 | 22.31 | 22,022 | +0.02(+0.09%) |
Oct 21, 2021 | 22.38 | 22.40 | 22.25 | 22.29 | 41,197 | -0.10(-0.44%) |
Oct 20, 2021 | 22.25 | 22.44 | 22.25 | 22.39 | 19,857 | +0.21(+0.95%) |
Oct 19, 2021 | 22.39 | 22.39 | 22.18 | 22.18 | 46,384 | +0.26(+1.19%) |
Oct 18, 2021 | 21.94 | 22.34 | 21.87 | 21.92 | 40,250 | -0.13(-0.59%) |
Oct 15, 2021 | 22.08 | 22.38 | 21.93 | 22.05 | 83,436 | +0.31(+1.43%) |
Oct 14, 2021 | 21.75 | 21.78 | 21.69 | 21.74 | 44,970 | +0.15(+0.70%) |
Oct 13, 2021 | 21.51 | 21.68 | 21.37 | 21.59 | 98,210 | +0.08(+0.37%) |
Oct 12, 2021 | 21.46 | 21.74 | 21.41 | 21.51 | 43,254 | +0.02(+0.07%) |
Oct 11, 2021 | 21.67 | 21.80 | 21.48 | 21.50 | 41,205 | -0.13(-0.62%) |
Oct 08, 2021 | 21.71 | 21.97 | 21.60 | 21.63 | 31,828 | -0.02(-0.09%) |
Oct 07, 2021 | 21.73 | 21.96 | 21.53 | 21.65 | 40,593 | +0.10(+0.46%) |
Oct 06, 2021 | 21.35 | 21.58 | 21.34 | 21.55 | 29,538 | +0.05(+0.24%) |
Oct 05, 2021 | 21.38 | 21.65 | 21.30 | 21.50 | 90,770 | -0.03(-0.13%) |
Oct 04, 2021 | 21.65 | 21.77 | 21.51 | 21.53 | 48,196 | +0.04(+0.18%) |
Oct 01, 2021 | 21.42 | 21.63 | 21.29 | 21.49 | 63,333 | +0.15(+0.70%) |
Sep 30, 2021 | 21.42 | 21.65 | 21.21 | 21.34 | 50,485 | -0.27(-1.25%) |
Sep 29, 2021 | 21.77 | 21.77 | 21.46 | 21.61 | 56,611 | +0.20(+0.93%) |
Sep 28, 2021 | 21.63 | 21.74 | 21.26 | 21.41 | 53,660 | -0.51(-2.33%) |
Sep 27, 2021 | 21.95 | 22.32 | 21.91 | 21.92 | 53,571 | +0.08(+0.37%) |
Sep 24, 2021 | 21.76 | 22.05 | 21.56 | 21.84 | 44,544 | +0.09(+0.41%) |
Sep 23, 2021 | 21.75 | 21.85 | 21.68 | 21.75 | 77,616 | +0.24(+1.12%) |
Sep 22, 2021 | 21.68 | 21.99 | 21.51 | 21.51 | 140,811 | +0.24(+1.13%) |
Sep 21, 2021 | 21.28 | 21.44 | 21.20 | 21.27 | 115,890 | +0.22(+1.05%) |
Sep 20, 2021 | 21.00 | 21.43 | 20.87 | 21.05 | 103,638 | -0.64(-2.97%) |
Sep 17, 2021 | 21.99 | 22.00 | 21.61 | 21.70 | 42,097 | -0.48(-2.19%) |
Sep 16, 2021 | 22.21 | 22.29 | 22.13 | 22.18 | 49,543 | -0.20(-0.89%) |
Sep 15, 2021 | 22.39 | 22.42 | 22.24 | 22.38 | 38,917 | -0.09(-0.40%) |
Sep 14, 2021 | 22.83 | 22.83 | 22.31 | 22.47 | 62,824 | -0.08(-0.35%) |
Sep 13, 2021 | 22.54 | 22.64 | 22.43 | 22.55 | 54,935 | +0.35(+1.58%) |
Sep 10, 2021 | 22.40 | 22.41 | 22.20 | 22.20 | 30,513 | -0.26(-1.16%) |
Sep 09, 2021 | 22.60 | 22.64 | 22.45 | 22.46 | 20,132 | +0.06(+0.27%) |
Sep 08, 2021 | 22.58 | 22.58 | 22.40 | 22.40 | 45,878 | -0.23(-1.02%) |
Sep 07, 2021 | 22.94 | 22.94 | 22.58 | 22.63 | 69,371 | -0.08(-0.35%) |
Sep 03, 2021 | 22.67 | 22.82 | 22.62 | 22.71 | 21,208 | -0.09(-0.39%) |
Sep 02, 2021 | 22.81 | 23.01 | 22.70 | 22.80 | 26,320 | -0.36(-1.55%) |