Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.19 | 22.36 | 21.77 | 21.85 | 56,489 | -0.39(-1.76%) |
Nov 29, 2021 | 22.28 | 22.45 | 22.21 | 22.25 | 52,824 | +0.04(+0.20%) |
Nov 26, 2021 | 22.28 | 22.35 | 21.82 | 22.20 | 30,102 | -0.43(-1.90%) |
Nov 24, 2021 | 22.55 | 22.68 | 22.45 | 22.63 | 49,935 | +0.09(+0.40%) |
Nov 23, 2021 | 22.91 | 22.91 | 22.35 | 22.54 | 40,704 | -0.31(-1.35%) |
Nov 22, 2021 | 23.18 | 23.24 | 22.77 | 22.85 | 58,944 | -0.24(-1.06%) |
Nov 19, 2021 | 23.39 | 23.48 | 23.09 | 23.09 | 34,077 | -0.31(-1.32%) |
Nov 18, 2021 | 23.41 | 23.41 | 23.38 | 23.40 | 22,027 | -0.01(-0.05%) |
Nov 17, 2021 | 23.69 | 23.70 | 23.30 | 23.41 | 56,300 | -0.22(-0.92%) |
Nov 16, 2021 | 23.83 | 23.88 | 23.63 | 23.63 | 34,243 | -0.17(-0.73%) |
Nov 15, 2021 | 23.60 | 23.91 | 23.60 | 23.81 | 31,874 | +0.30(+1.26%) |
Nov 12, 2021 | 23.57 | 23.62 | 23.45 | 23.51 | 24,388 | -0.00(-0.02%) |
Nov 11, 2021 | 23.41 | 23.66 | 23.41 | 23.51 | 14,420 | +0.14(+0.59%) |
Nov 10, 2021 | 23.67 | 23.31 | 23.38 | 64,518 | -0.39(-1.63%) | |
Nov 09, 2021 | 23.88 | 24.02 | 23.71 | 23.76 | 35,945 | -0.04(-0.19%) |
Nov 08, 2021 | 23.83 | 23.89 | 23.65 | 23.81 | 39,035 | +0.09(+0.38%) |
Nov 05, 2021 | 23.77 | 23.81 | 23.65 | 23.72 | 22,558 | +0.15(+0.65%) |
Nov 04, 2021 | 23.62 | 23.71 | 23.54 | 23.56 | 27,337 | +0.03(+0.11%) |
Nov 03, 2021 | 23.51 | 23.65 | 23.48 | 23.54 | 35,416 | +0.12(+0.49%) |
Nov 02, 2021 | 23.43 | 23.63 | 23.39 | 23.42 | 28,679 | +0.06(+0.27%) |
Nov 01, 2021 | 23.33 | 23.37 | 23.19 | 23.36 | 38,314 | +0.17(+0.72%) |
Oct 29, 2021 | 22.98 | 23.19 | 22.96 | 23.19 | 34,953 | +0.19(+0.83%) |
Oct 28, 2021 | 23.05 | 23.11 | 23.00 | 23.00 | 38,189 | -0.03(-0.14%) |
Oct 27, 2021 | 23.16 | 23.19 | 23.01 | 23.03 | 28,926 | -0.17(-0.72%) |
Oct 26, 2021 | 23.36 | 23.20 | 23.20 | 34,226 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.37 | 23.37 | 23.19 | 23.23 | 28,828 | -0.02(-0.08%) |
Oct 22, 2021 | 23.31 | 23.39 | 23.21 | 23.25 | 27,163 | +0.02(+0.08%) |
Oct 21, 2021 | 23.33 | 23.35 | 23.20 | 23.23 | 20,673 | -0.07(-0.30%) |
Oct 20, 2021 | 23.28 | 23.54 | 23.14 | 23.30 | 33,227 | +0.13(+0.58%) |
Oct 19, 2021 | 23.09 | 23.17 | 23.04 | 23.17 | 23,134 | +0.23(+1.00%) |
Oct 18, 2021 | 22.90 | 22.94 | 22.83 | 22.94 | 32,123 | +0.05(+0.22%) |
Oct 15, 2021 | 22.86 | 22.89 | 22.73 | 22.89 | 24,084 | +0.26(+1.16%) |
Oct 14, 2021 | 22.45 | 22.75 | 22.36 | 22.63 | 28,094 | +0.42(+1.87%) |
Oct 13, 2021 | 22.23 | 22.26 | 22.13 | 22.21 | 15,630 | +0.01(+0.03%) |
Oct 12, 2021 | 22.16 | 22.29 | 22.11 | 22.20 | 29,166 | +0.09(+0.40%) |
Oct 11, 2021 | 22.38 | 22.41 | 22.11 | 22.11 | 32,336 | -0.20(-0.92%) |
Oct 08, 2021 | 22.33 | 22.34 | 22.17 | 22.32 | 20,113 | +0.16(+0.74%) |
Oct 07, 2021 | 21.98 | 22.24 | 21.98 | 22.15 | 29,155 | +0.36(+1.66%) |
Oct 06, 2021 | 21.35 | 21.98 | 21.15 | 21.79 | 84,907 | +0.38(+1.75%) |
Oct 05, 2021 | 21.09 | 21.44 | 21.09 | 21.42 | 43,423 | +0.33(+1.57%) |
Oct 04, 2021 | 21.55 | 21.56 | 20.99 | 21.09 | 68,010 | -0.49(-2.27%) |
Oct 01, 2021 | 21.58 | 21.61 | 21.31 | 21.58 | 45,575 | +0.03(+0.12%) |
Sep 30, 2021 | 21.78 | 21.98 | 21.46 | 21.55 | 53,720 | -0.22(-0.99%) |
Sep 29, 2021 | 22.05 | 22.26 | 21.72 | 21.77 | 54,338 | -0.28(-1.27%) |
Sep 28, 2021 | 22.10 | 22.18 | 21.55 | 22.05 | 104,314 | -0.26(-1.17%) |
Sep 27, 2021 | 22.59 | 22.62 | 22.22 | 22.31 | 49,276 | -0.29(-1.29%) |
Sep 24, 2021 | 22.59 | 22.78 | 22.55 | 22.60 | 44,619 | -0.04(-0.17%) |
Sep 23, 2021 | 22.54 | 22.75 | 22.54 | 22.64 | 27,975 | +0.17(+0.76%) |
Sep 22, 2021 | 22.33 | 22.52 | 22.20 | 22.47 | 71,118 | +0.10(+0.45%) |
Sep 21, 2021 | 22.36 | 22.55 | 22.34 | 22.36 | 20,100 | +0.17(+0.77%) |
Sep 20, 2021 | 22.42 | 22.59 | 22.12 | 22.19 | 46,949 | -0.46(-2.02%) |
Sep 17, 2021 | 22.87 | 22.97 | 22.63 | 22.65 | 27,306 | -0.20(-0.89%) |
Sep 16, 2021 | 22.69 | 22.96 | 22.65 | 22.85 | 29,017 | +0.13(+0.59%) |
Sep 15, 2021 | 22.95 | 23.10 | 22.66 | 22.72 | 62,558 | -0.12(-0.53%) |
Sep 14, 2021 | 23.11 | 23.23 | 22.83 | 22.84 | 61,743 | -0.27(-1.16%) |
Sep 13, 2021 | 23.25 | 23.41 | 23.02 | 23.11 | 44,825 | -0.02(-0.08%) |
Sep 10, 2021 | 23.53 | 23.53 | 23.11 | 23.13 | 38,624 | -0.05(-0.23%) |
Sep 09, 2021 | 23.31 | 23.45 | 23.08 | 23.18 | 46,951 | -0.13(-0.57%) |
Sep 08, 2021 | 23.46 | 23.47 | 23.31 | 23.31 | 39,580 | -0.15(-0.62%) |
Sep 07, 2021 | 23.36 | 23.51 | 23.32 | 23.46 | 35,769 | +0.16(+0.67%) |
Sep 03, 2021 | 23.28 | 23.43 | 23.28 | 23.30 | 24,581 | -0.06(-0.25%) |
Sep 02, 2021 | 23.14 | 23.39 | 23.13 | 23.36 | 35,581 | +0.22(+0.95%) |