Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.67 | 20.83 | 20.67 | 20.75 | 322,258 | +0.08(+0.39%) |
Nov 29, 2021 | 20.68 | 20.92 | 20.61 | 20.67 | 304,349 | -0.01(-0.05%) |
Nov 26, 2021 | 20.51 | 20.80 | 20.51 | 20.68 | 236,429 | -0.04(-0.19%) |
Nov 24, 2021 | 20.65 | 20.75 | 20.65 | 20.72 | 142,415 | +0.16(+0.78%) |
Nov 23, 2021 | 20.48 | 20.57 | 20.48 | 20.56 | 205,385 | +0.28(+1.38%) |
Nov 22, 2021 | 20.49 | 20.50 | 20.28 | 20.28 | 192,594 | -0.26(-1.27%) |
Nov 19, 2021 | 20.67 | 20.68 | 20.51 | 20.54 | 159,613 | -0.31(-1.49%) |
Nov 18, 2021 | 20.85 | 20.88 | 20.80 | 20.85 | 196,737 | +0.00(+0.00%) |
Nov 17, 2021 | 20.79 | 20.91 | 20.77 | 20.85 | 205,179 | +0.11(+0.53%) |
Nov 16, 2021 | 20.77 | 20.78 | 20.68 | 20.74 | 188,218 | -0.01(-0.05%) |
Nov 15, 2021 | 20.72 | 20.84 | 20.71 | 20.75 | 193,792 | +0.04(+0.19%) |
Nov 12, 2021 | 20.68 | 20.77 | 20.60 | 20.71 | 141,556 | +0.11(+0.53%) |
Nov 11, 2021 | 20.68 | 20.68 | 20.56 | 20.60 | 169,016 | +0.01(+0.05%) |
Nov 10, 2021 | 20.50 | 20.59 | 310,188 | +0.03(+0.15%) | ||
Nov 09, 2021 | 20.65 | 20.65 | 20.50 | 20.56 | 167,108 | -0.11(-0.53%) |
Nov 08, 2021 | 20.51 | 20.68 | 20.47 | 20.67 | 351,577 | +0.25(+1.22%) |
Nov 05, 2021 | 20.35 | 20.44 | 20.35 | 20.42 | 123,606 | +0.22(+1.09%) |
Nov 04, 2021 | 20.20 | 20.28 | 20.13 | 20.20 | 243,402 | +0.01(+0.05%) |
Nov 03, 2021 | 20.18 | 20.22 | 20.02 | 20.19 | 161,271 | -0.14(-0.69%) |
Nov 02, 2021 | 20.40 | 20.40 | 20.32 | 20.33 | 164,809 | -0.04(-0.20%) |
Nov 01, 2021 | 20.28 | 20.40 | 20.30 | 20.37 | 177,956 | +0.07(+0.34%) |
Oct 29, 2021 | 20.25 | 20.32 | 20.19 | 20.30 | 269,511 | +0.06(+0.30%) |
Oct 28, 2021 | 20.21 | 20.33 | 20.20 | 20.24 | 296,866 | +0.14(+0.70%) |
Oct 27, 2021 | 20.08 | 20.15 | 20.01 | 20.10 | 324,279 | +0.38(+1.93%) |
Oct 26, 2021 | 19.80 | 19.72 | 190,334 | +0.01(+0.05%) | ||
Oct 25, 2021 | 19.60 | 19.72 | 19.60 | 19.71 | 249,667 | +0.07(+0.36%) |
Oct 22, 2021 | 19.58 | 19.70 | 19.57 | 19.64 | 98,528 | +0.07(+0.36%) |
Oct 21, 2021 | 19.58 | 19.62 | 19.54 | 19.57 | 32,281 | -0.14(-0.71%) |
Oct 20, 2021 | 19.66 | 19.72 | 19.61 | 19.71 | 195,478 | +0.00(+0.00%) |
Oct 19, 2021 | 19.80 | 19.82 | 19.67 | 19.71 | 76,084 | +0.08(+0.41%) |
Oct 18, 2021 | 19.46 | 19.66 | 19.46 | 19.63 | 200,392 | +0.13(+0.67%) |
Oct 15, 2021 | 19.68 | 19.70 | 19.45 | 19.50 | 344,632 | -0.13(-0.66%) |
Oct 14, 2021 | 19.56 | 19.66 | 19.56 | 19.63 | 87,367 | +0.03(+0.15%) |
Oct 13, 2021 | 19.56 | 19.67 | 19.54 | 19.60 | 90,214 | -0.01(-0.05%) |
Oct 12, 2021 | 19.70 | 19.75 | 19.56 | 19.61 | 115,845 | -0.03(-0.15%) |
Oct 11, 2021 | 19.84 | 19.85 | 19.61 | 19.64 | 99,605 | +0.04(+0.20%) |
Oct 08, 2021 | 19.58 | 19.63 | 19.53 | 19.60 | 209,082 | +0.13(+0.67%) |
Oct 07, 2021 | 19.31 | 19.54 | 19.31 | 19.47 | 240,045 | +0.26(+1.35%) |
Oct 06, 2021 | 19.18 | 19.24 | 19.14 | 19.21 | 125,435 | -0.09(-0.47%) |
Oct 05, 2021 | 19.20 | 19.40 | 19.20 | 19.30 | 159,903 | +0.20(+1.05%) |
Oct 04, 2021 | 19.18 | 19.29 | 19.11 | 19.10 | 134,191 | -0.04(-0.21%) |
Oct 01, 2021 | 19.13 | 19.21 | 19.07 | 19.14 | 153,061 | -0.13(-0.67%) |
Sep 30, 2021 | 19.17 | 19.40 | 19.17 | 19.27 | 178,690 | +0.20(+1.05%) |
Sep 29, 2021 | 19.18 | 19.20 | 19.04 | 19.07 | 379,821 | -0.13(-0.68%) |
Sep 28, 2021 | 19.28 | 19.34 | 19.11 | 19.20 | 213,004 | -0.01(-0.05%) |
Sep 27, 2021 | 19.38 | 19.40 | 19.18 | 19.21 | 315,880 | -0.37(-1.89%) |
Sep 24, 2021 | 19.68 | 19.68 | 19.55 | 19.58 | 138,232 | -0.15(-0.76%) |
Sep 23, 2021 | 19.93 | 19.93 | 19.61 | 19.73 | 748,568 | -0.12(-0.60%) |
Sep 22, 2021 | 19.68 | 19.98 | 19.62 | 19.85 | 205,115 | +0.34(+1.74%) |
Sep 21, 2021 | 19.36 | 19.58 | 19.36 | 19.51 | 124,081 | +0.13(+0.67%) |
Sep 20, 2021 | 19.50 | 19.56 | 19.31 | 19.38 | 264,172 | -0.46(-2.32%) |
Sep 17, 2021 | 19.94 | 19.96 | 19.76 | 19.84 | 143,682 | -0.03(-0.15%) |
Sep 16, 2021 | 19.83 | 19.90 | 19.74 | 19.87 | 100,357 | +0.05(+0.25%) |
Sep 15, 2021 | 19.82 | 19.97 | 19.75 | 19.82 | 161,062 | +0.07(+0.35%) |
Sep 14, 2021 | 19.82 | 19.88 | 19.71 | 19.75 | 183,143 | -0.08(-0.40%) |
Sep 13, 2021 | 20.03 | 20.03 | 19.70 | 19.83 | 140,791 | -0.20(-1.00%) |
Sep 10, 2021 | 20.03 | 20.16 | 19.99 | 20.03 | 151,706 | +0.00(+0.00%) |
Sep 09, 2021 | 19.87 | 20.07 | 19.82 | 20.03 | 159,813 | +0.26(+1.32%) |
Sep 08, 2021 | 19.95 | 19.95 | 19.73 | 19.77 | 330,725 | -0.26(-1.30%) |
Sep 07, 2021 | 20.16 | 20.18 | 19.93 | 20.03 | 183,048 | -0.17(-0.84%) |
Sep 03, 2021 | 20.11 | 20.22 | 20.06 | 20.20 | 273,133 | +0.20(+1.00%) |
Sep 02, 2021 | 19.99 | 20.02 | 19.92 | 20.00 | 195,175 | +0.08(+0.40%) |