Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.48 | 21.54 | 21.47 | 21.50 | 400,945 | +0.19(+0.87%) |
Nov 29, 2021 | 21.33 | 21.34 | 21.30 | 21.32 | 242,089 | +0.01(+0.04%) |
Nov 26, 2021 | 21.26 | 21.32 | 21.26 | 21.31 | 116,180 | -0.07(-0.33%) |
Nov 24, 2021 | 21.32 | 21.38 | 21.31 | 21.38 | 563,457 | +0.00(+0.00%) |
Nov 23, 2021 | 21.39 | 21.40 | 21.33 | 21.38 | 669,756 | -0.09(-0.41%) |
Nov 22, 2021 | 21.55 | 21.59 | 21.47 | 21.47 | 479,902 | -0.18(-0.81%) |
Nov 19, 2021 | 21.70 | 21.71 | 21.63 | 21.64 | 555,899 | -0.11(-0.53%) |
Nov 18, 2021 | 21.70 | 21.74 | 21.72 | 21.76 | 171,105 | -0.07(-0.32%) |
Nov 17, 2021 | 21.78 | 21.83 | 21.76 | 21.83 | 326,449 | +0.04(+0.20%) |
Nov 16, 2021 | 21.84 | 21.84 | 21.78 | 21.78 | 185,965 | -0.11(-0.48%) |
Nov 15, 2021 | 21.91 | 21.95 | 21.88 | 21.89 | 171,781 | -0.04(-0.16%) |
Nov 12, 2021 | 21.98 | 22.01 | 21.92 | 21.92 | 331,241 | -0.04(-0.16%) |
Nov 11, 2021 | 22.03 | 22.06 | 21.96 | 21.96 | 876,961 | +0.03(+0.12%) |
Nov 10, 2021 | 22.10 | 21.93 | 21.93 | 512,952 | -0.23(-1.03%) | |
Nov 09, 2021 | 22.16 | 22.19 | 22.13 | 22.16 | 268,567 | +0.06(+0.28%) |
Nov 08, 2021 | 22.07 | 22.11 | 22.07 | 22.10 | 254,167 | +0.04(+0.20%) |
Nov 05, 2021 | 22.00 | 22.06 | 21.97 | 22.06 | 144,659 | +0.13(+0.60%) |
Nov 04, 2021 | 21.90 | 21.93 | 21.88 | 21.92 | 280,021 | +0.03(+0.12%) |
Nov 03, 2021 | 21.83 | 21.92 | 21.78 | 21.90 | 312,800 | +0.02(+0.08%) |
Nov 02, 2021 | 21.87 | 21.89 | 21.83 | 21.88 | 528,212 | +0.01(+0.04%) |
Nov 01, 2021 | 21.84 | 21.87 | 21.83 | 21.87 | 404,514 | +0.00(+0.01%) |
Oct 29, 2021 | 21.90 | 21.91 | 21.81 | 21.87 | 252,847 | -0.10(-0.44%) |
Oct 28, 2021 | 21.96 | 22.02 | 21.96 | 21.97 | 371,919 | -0.03(-0.12%) |
Oct 27, 2021 | 22.01 | 22.03 | 21.98 | 21.99 | 687,138 | -0.03(-0.12%) |
Oct 26, 2021 | 22.05 | 22.02 | 164,351 | -0.01(-0.04%) | ||
Oct 25, 2021 | 22.00 | 22.05 | 21.99 | 22.03 | 452,892 | +0.02(+0.08%) |
Oct 22, 2021 | 21.99 | 22.01 | 21.92 | 22.01 | 392,459 | +0.04(+0.20%) |
Oct 21, 2021 | 22.04 | 22.05 | 21.97 | 21.97 | 183,701 | -0.18(-0.83%) |
Oct 20, 2021 | 22.14 | 22.18 | 22.13 | 22.15 | 119,643 | +0.04(+0.20%) |
Oct 19, 2021 | 22.11 | 22.15 | 22.11 | 22.11 | 446,052 | +0.08(+0.36%) |
Oct 18, 2021 | 22.03 | 22.07 | 22.03 | 22.03 | 763,519 | -0.12(-0.56%) |
Oct 15, 2021 | 22.10 | 22.17 | 22.10 | 22.15 | 389,035 | +0.01(+0.04%) |
Oct 14, 2021 | 22.13 | 22.16 | 22.11 | 22.14 | 225,101 | +0.03(+0.12%) |
Oct 13, 2021 | 22.01 | 22.13 | 22.01 | 22.12 | 820,254 | +0.12(+0.56%) |
Oct 12, 2021 | 21.96 | 22.00 | 21.94 | 21.99 | 351,290 | +0.06(+0.28%) |
Oct 11, 2021 | 21.98 | 22.01 | 21.93 | 21.93 | 127,570 | -0.09(-0.40%) |
Oct 08, 2021 | 22.09 | 22.09 | 21.99 | 22.02 | 380,526 | -0.04(-0.16%) |
Oct 07, 2021 | 22.05 | 22.14 | 22.05 | 22.05 | 532,044 | -0.03(-0.12%) |
Oct 06, 2021 | 22.00 | 22.09 | 22.00 | 22.08 | 132,258 | -0.04(-0.16%) |
Oct 05, 2021 | 22.13 | 22.13 | 22.08 | 22.12 | 195,321 | -0.05(-0.24%) |
Oct 04, 2021 | 22.20 | 22.23 | 22.15 | 22.17 | 205,199 | -0.11(-0.51%) |
Oct 01, 2021 | 22.24 | 22.29 | 22.22 | 22.28 | 293,577 | +0.12(+0.55%) |
Sep 30, 2021 | 22.12 | 22.18 | 22.12 | 22.16 | 299,212 | +0.07(+0.32%) |
Sep 29, 2021 | 22.17 | 22.18 | 22.07 | 22.09 | 1,612,061 | -0.08(-0.36%) |
Sep 28, 2021 | 22.21 | 22.21 | 22.15 | 22.17 | 191,503 | -0.18(-0.78%) |
Sep 27, 2021 | 22.29 | 22.36 | 22.29 | 22.35 | 200,574 | -0.01(-0.04%) |
Sep 24, 2021 | 22.36 | 22.37 | 22.34 | 22.36 | 433,575 | -0.12(-0.55%) |
Sep 23, 2021 | 22.50 | 22.56 | 22.47 | 22.48 | 114,629 | -0.03(-0.12%) |
Sep 22, 2021 | 22.51 | 22.58 | 22.45 | 22.50 | 371,259 | +0.02(+0.08%) |
Sep 21, 2021 | 22.47 | 22.54 | 22.47 | 22.49 | 2,694,241 | +0.04(+0.16%) |
Sep 20, 2021 | 22.50 | 22.50 | 22.41 | 22.45 | 2,566,036 | -0.12(-0.54%) |
Sep 17, 2021 | 22.62 | 22.63 | 22.56 | 22.57 | 387,833 | -0.14(-0.62%) |
Sep 16, 2021 | 22.69 | 22.71 | 22.68 | 22.71 | 263,411 | -0.09(-0.38%) |
Sep 15, 2021 | 22.78 | 22.83 | 22.78 | 22.80 | 307,282 | +0.00(+0.00%) |
Sep 14, 2021 | 22.84 | 22.85 | 22.77 | 22.80 | 201,407 | -0.01(-0.04%) |
Sep 13, 2021 | 22.80 | 22.83 | 22.78 | 22.81 | 229,638 | -0.01(-0.04%) |
Sep 10, 2021 | 22.85 | 22.89 | 22.79 | 22.82 | 354,448 | +0.02(+0.08%) |
Sep 09, 2021 | 22.81 | 22.83 | 22.78 | 22.80 | 352,344 | -0.02(-0.08%) |
Sep 08, 2021 | 22.82 | 22.84 | 22.78 | 22.82 | 231,413 | -0.08(-0.34%) |
Sep 07, 2021 | 22.85 | 22.90 | 22.85 | 22.90 | 605,666 | -0.08(-0.34%) |
Sep 03, 2021 | 22.99 | 23.01 | 22.98 | 22.98 | 263,829 | +0.00(+0.00%) |
Sep 02, 2021 | 22.99 | 22.99 | 22.95 | 22.98 | 168,182 | -0.02(-0.08%) |