Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.82 | 20.37 | 19.80 | 20.12 | 268,208 | +0.08(+0.40%) |
Nov 29, 2021 | 20.43 | 20.43 | 19.86 | 20.04 | 107,441 | -0.14(-0.71%) |
Nov 26, 2021 | 20.51 | 20.81 | 19.76 | 20.18 | 102,160 | -0.98(-4.64%) |
Nov 24, 2021 | 21.25 | 21.32 | 21.13 | 21.16 | 80,110 | -0.15(-0.71%) |
Nov 23, 2021 | 21.13 | 21.32 | 20.97 | 21.31 | 80,921 | +0.34(+1.62%) |
Nov 22, 2021 | 21.04 | 21.40 | 20.93 | 20.98 | 91,168 | +0.22(+1.08%) |
Nov 19, 2021 | 20.81 | 20.83 | 20.49 | 20.75 | 128,154 | -0.30(-1.44%) |
Nov 18, 2021 | 21.03 | 21.11 | 20.98 | 21.06 | 111,442 | +0.00(+0.00%) |
Nov 17, 2021 | 21.31 | 21.31 | 20.73 | 21.06 | 72,195 | -0.09(-0.42%) |
Nov 16, 2021 | 21.29 | 21.29 | 20.89 | 21.14 | 99,374 | +0.02(+0.08%) |
Nov 15, 2021 | 21.64 | 21.64 | 20.92 | 21.13 | 93,187 | -0.11(-0.50%) |
Nov 12, 2021 | 21.79 | 21.79 | 21.08 | 21.23 | 141,522 | -0.56(-2.58%) |
Nov 11, 2021 | 21.81 | 21.84 | 21.42 | 21.80 | 126,068 | +0.06(+0.29%) |
Nov 10, 2021 | 21.43 | 21.81 | 21.73 | 73,062 | +0.34(+1.58%) | |
Nov 09, 2021 | 21.06 | 21.51 | 20.59 | 21.39 | 116,550 | +0.06(+0.29%) |
Nov 08, 2021 | 21.36 | 21.47 | 21.13 | 21.33 | 59,102 | -0.04(-0.21%) |
Nov 05, 2021 | 20.92 | 21.46 | 20.92 | 21.38 | 87,448 | +0.62(+2.97%) |
Nov 04, 2021 | 20.82 | 21.02 | 20.47 | 20.76 | 98,456 | -0.10(-0.47%) |
Nov 03, 2021 | 20.28 | 20.97 | 20.13 | 20.86 | 68,444 | +0.50(+2.43%) |
Nov 02, 2021 | 20.44 | 20.56 | 20.22 | 20.36 | 88,362 | -0.11(-0.52%) |
Nov 01, 2021 | 20.05 | 20.47 | 19.92 | 20.47 | 79,423 | +0.55(+2.75%) |
Oct 29, 2021 | 19.63 | 19.93 | 19.44 | 19.92 | 98,220 | +0.26(+1.30%) |
Oct 28, 2021 | 19.51 | 19.70 | 19.51 | 19.67 | 83,072 | +0.19(+0.95%) |
Oct 27, 2021 | 19.46 | 19.60 | 19.28 | 19.48 | 110,388 | +0.02(+0.09%) |
Oct 26, 2021 | 19.41 | 19.75 | 19.46 | 85,773 | +0.04(+0.18%) | |
Oct 25, 2021 | 19.44 | 19.48 | 19.29 | 19.43 | 114,675 | -0.11(-0.59%) |
Oct 22, 2021 | 19.48 | 19.65 | 19.44 | 19.54 | 47,648 | +0.05(+0.27%) |
Oct 21, 2021 | 19.58 | 19.66 | 19.33 | 19.49 | 67,399 | -0.11(-0.59%) |
Oct 20, 2021 | 19.31 | 19.70 | 19.31 | 19.60 | 55,237 | +0.25(+1.28%) |
Oct 19, 2021 | 19.34 | 19.40 | 19.10 | 19.36 | 54,943 | +0.15(+0.78%) |
Oct 18, 2021 | 19.33 | 19.44 | 19.17 | 19.21 | 71,423 | -0.19(-1.00%) |
Oct 15, 2021 | 19.76 | 19.79 | 19.39 | 19.40 | 73,817 | -0.06(-0.32%) |
Oct 14, 2021 | 19.42 | 19.47 | 19.19 | 19.46 | 80,044 | +0.22(+1.15%) |
Oct 13, 2021 | 19.39 | 19.44 | 19.02 | 19.24 | 71,297 | -0.04(-0.23%) |
Oct 12, 2021 | 19.32 | 19.35 | 19.19 | 19.29 | 40,437 | -0.02(-0.09%) |
Oct 11, 2021 | 19.63 | 19.68 | 19.28 | 19.30 | 55,802 | -0.21(-1.09%) |
Oct 08, 2021 | 19.48 | 19.63 | 19.29 | 19.52 | 50,448 | +0.07(+0.36%) |
Oct 07, 2021 | 19.41 | 19.54 | 19.32 | 19.44 | 85,574 | +0.17(+0.87%) |
Oct 06, 2021 | 19.37 | 19.37 | 19.13 | 19.28 | 114,014 | -0.14(-0.73%) |
Oct 05, 2021 | 19.56 | 19.56 | 19.31 | 19.42 | 44,877 | +0.04(+0.23%) |
Oct 04, 2021 | 19.44 | 19.48 | 19.25 | 19.37 | 58,872 | +0.00(+0.00%) |
Oct 01, 2021 | 19.13 | 19.47 | 19.05 | 19.37 | 89,219 | +0.38(+2.00%) |
Sep 30, 2021 | 19.34 | 19.35 | 18.96 | 18.99 | 142,643 | -0.32(-1.65%) |
Sep 29, 2021 | 19.30 | 19.40 | 19.14 | 19.31 | 92,370 | +0.19(+0.97%) |
Sep 28, 2021 | 19.34 | 19.50 | 19.04 | 19.13 | 101,753 | -0.23(-1.19%) |
Sep 27, 2021 | 18.77 | 19.65 | 18.77 | 19.36 | 104,798 | +0.65(+3.45%) |
Sep 24, 2021 | 18.48 | 18.80 | 17.46 | 18.71 | 64,580 | +0.19(+1.00%) |
Sep 23, 2021 | 18.22 | 18.69 | 18.16 | 18.52 | 69,810 | +0.50(+2.80%) |
Sep 22, 2021 | 17.87 | 18.23 | 17.79 | 18.02 | 107,250 | +0.34(+1.95%) |
Sep 21, 2021 | 17.82 | 17.82 | 17.58 | 17.68 | 72,243 | -0.01(-0.05%) |
Sep 20, 2021 | 17.55 | 18.11 | 17.38 | 17.68 | 108,043 | -0.38(-2.10%) |
Sep 17, 2021 | 17.78 | 18.09 | 17.73 | 18.07 | 324,174 | +0.28(+1.59%) |
Sep 16, 2021 | 17.87 | 17.95 | 17.61 | 17.78 | 72,124 | -0.08(-0.45%) |
Sep 15, 2021 | 17.64 | 17.86 | 17.53 | 17.86 | 76,409 | +0.23(+1.30%) |
Sep 14, 2021 | 17.97 | 18.00 | 17.54 | 17.63 | 84,993 | -0.32(-1.77%) |
Sep 13, 2021 | 17.86 | 17.98 | 17.73 | 17.95 | 88,717 | +0.17(+0.94%) |
Sep 10, 2021 | 18.17 | 18.21 | 17.77 | 17.78 | 76,727 | -0.30(-1.66%) |
Sep 09, 2021 | 18.07 | 18.35 | 17.97 | 18.08 | 106,170 | -0.01(-0.05%) |
Sep 08, 2021 | 17.97 | 18.22 | 17.96 | 18.09 | 83,884 | +0.00(+0.00%) |
Sep 07, 2021 | 18.31 | 18.37 | 18.07 | 18.09 | 62,974 | -0.15(-0.82%) |
Sep 03, 2021 | 18.23 | 18.32 | 18.07 | 18.24 | 48,055 | -0.04(-0.19%) |
Sep 02, 2021 | 18.35 | 18.51 | 18.05 | 18.28 | 73,394 | -0.10(-0.53%) |