Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.79 | 22.79 | 22.73 | 22.85 | 56,660 | -0.10(-0.42%) |
Nov 29, 2021 | 22.93 | 22.96 | 22.92 | 22.94 | 175,707 | +0.03(+0.13%) |
Nov 26, 2021 | 22.90 | 22.93 | 22.89 | 22.91 | 8,263 | -0.03(-0.13%) |
Nov 24, 2021 | 22.98 | 22.99 | 22.94 | 22.94 | 15,525 | +0.04(+0.19%) |
Nov 23, 2021 | 22.91 | 22.92 | 22.85 | 22.90 | 255,710 | +0.04(+0.19%) |
Nov 22, 2021 | 22.81 | 22.88 | 22.81 | 22.85 | 999,178 | +0.09(+0.38%) |
Nov 19, 2021 | 22.71 | 22.78 | 22.71 | 22.77 | 981,078 | +0.07(+0.31%) |
Nov 18, 2021 | 22.72 | 22.70 | 22.69 | 22.70 | 21,168 | +0.06(+0.27%) |
Nov 17, 2021 | 22.72 | 22.79 | 22.64 | 22.64 | 218,745 | -0.13(-0.57%) |
Nov 16, 2021 | 22.67 | 22.78 | 22.67 | 22.77 | 49,724 | +0.10(+0.46%) |
Nov 15, 2021 | 22.57 | 22.66 | 22.57 | 22.66 | 6,815 | +0.10(+0.46%) |
Nov 12, 2021 | 22.63 | 22.63 | 22.56 | 22.56 | 25,324 | -0.09(-0.38%) |
Nov 11, 2021 | 22.56 | 22.65 | 22.56 | 22.65 | 54,661 | +0.09(+0.38%) |
Nov 10, 2021 | 22.39 | 22.57 | 22.56 | 243,755 | +0.15(+0.66%) | |
Nov 09, 2021 | 22.31 | 22.46 | 22.28 | 22.41 | 25,335 | -0.03(-0.12%) |
Nov 08, 2021 | 22.45 | 22.48 | 22.35 | 22.44 | 21,463 | -0.03(-0.12%) |
Nov 05, 2021 | 22.53 | 22.54 | 22.42 | 22.46 | 11,079 | -0.03(-0.15%) |
Nov 04, 2021 | 22.43 | 22.52 | 22.43 | 22.50 | 20,282 | +0.11(+0.50%) |
Nov 03, 2021 | 22.47 | 22.53 | 22.39 | 22.39 | 28,004 | -0.06(-0.27%) |
Nov 02, 2021 | 22.43 | 22.51 | 22.35 | 22.45 | 72,754 | -0.00(-0.01%) |
Nov 01, 2021 | 22.46 | 22.52 | 22.40 | 22.45 | 122,568 | -0.01(-0.03%) |
Oct 29, 2021 | 22.33 | 22.52 | 22.33 | 22.46 | 34,870 | +0.20(+0.90%) |
Oct 28, 2021 | 22.32 | 22.33 | 22.26 | 22.26 | 13,359 | -0.09(-0.39%) |
Oct 27, 2021 | 22.32 | 22.39 | 22.28 | 22.34 | 11,958 | +0.00(+0.00%) |
Oct 26, 2021 | 22.33 | 22.34 | 39,467 | +0.02(+0.08%) | ||
Oct 25, 2021 | 22.32 | 22.39 | 22.32 | 22.32 | 9,770 | -0.03(-0.16%) |
Oct 22, 2021 | 22.33 | 22.39 | 22.25 | 22.36 | 18,149 | +0.02(+0.08%) |
Oct 21, 2021 | 22.34 | 22.39 | 22.30 | 22.34 | 16,436 | +0.02(+0.08%) |
Oct 20, 2021 | 22.24 | 22.37 | 22.24 | 22.32 | 14,192 | -0.07(-0.31%) |
Oct 19, 2021 | 22.38 | 22.39 | 22.31 | 22.39 | 21,058 | -0.05(-0.23%) |
Oct 18, 2021 | 22.41 | 22.46 | 22.36 | 22.45 | 32,929 | +0.02(+0.08%) |
Oct 15, 2021 | 22.47 | 22.47 | 22.39 | 22.43 | 20,508 | -0.04(-0.16%) |
Oct 14, 2021 | 22.46 | 22.52 | 22.42 | 22.47 | 13,395 | -0.07(-0.30%) |
Oct 13, 2021 | 22.56 | 22.56 | 22.47 | 22.53 | 12,332 | -0.02(-0.08%) |
Oct 12, 2021 | 22.62 | 22.63 | 22.54 | 22.55 | 35,625 | +0.00(+0.00%) |
Oct 11, 2021 | 22.53 | 22.60 | 22.50 | 22.55 | 28,382 | +0.04(+0.19%) |
Oct 08, 2021 | 22.47 | 22.52 | 22.43 | 22.51 | 13,216 | +0.02(+0.08%) |
Oct 07, 2021 | 22.54 | 22.57 | 22.44 | 22.49 | 22,429 | -0.04(-0.16%) |
Oct 06, 2021 | 22.55 | 22.58 | 22.52 | 22.52 | 232,443 | +0.08(+0.35%) |
Oct 05, 2021 | 22.50 | 22.54 | 22.42 | 22.45 | 33,844 | +0.08(+0.35%) |
Oct 04, 2021 | 22.41 | 22.51 | 22.39 | 22.37 | 152,005 | -0.10(-0.43%) |
Oct 01, 2021 | 22.46 | 22.48 | 22.41 | 22.46 | 27,675 | -0.07(-0.31%) |
Sep 30, 2021 | 22.58 | 22.59 | 22.51 | 22.53 | 12,746 | -0.03(-0.12%) |
Sep 29, 2021 | 22.45 | 22.63 | 22.44 | 22.56 | 247,725 | +0.16(+0.70%) |
Sep 28, 2021 | 22.36 | 22.50 | 22.36 | 22.40 | 68,927 | +0.13(+0.58%) |
Sep 27, 2021 | 22.34 | 22.42 | 22.27 | 22.27 | 46,390 | -0.04(-0.19%) |
Sep 24, 2021 | 22.33 | 22.39 | 22.27 | 22.32 | 52,866 | +0.01(+0.04%) |
Sep 23, 2021 | 22.30 | 22.32 | 22.20 | 22.31 | 34,040 | -0.07(-0.31%) |
Sep 22, 2021 | 22.32 | 22.39 | 22.19 | 22.38 | 45,678 | +0.03(+0.12%) |
Sep 21, 2021 | 22.32 | 22.37 | 22.25 | 22.35 | 58,495 | +0.05(+0.23%) |
Sep 20, 2021 | 22.35 | 22.40 | 22.28 | 22.30 | 29,557 | -0.03(-0.12%) |
Sep 17, 2021 | 22.27 | 22.33 | 22.24 | 22.32 | 13,031 | +0.08(+0.35%) |
Sep 16, 2021 | 22.23 | 22.26 | 22.22 | 22.25 | 17,510 | +0.10(+0.47%) |
Sep 15, 2021 | 22.15 | 22.19 | 22.12 | 22.14 | 21,080 | -0.06(-0.27%) |
Sep 14, 2021 | 22.19 | 22.21 | 22.09 | 22.20 | 177,068 | +0.03(+0.12%) |
Sep 13, 2021 | 22.15 | 22.21 | 22.11 | 22.18 | 9,064 | -0.02(-0.08%) |
Sep 10, 2021 | 22.15 | 22.19 | 22.06 | 22.19 | 10,105 | +0.02(+0.08%) |
Sep 09, 2021 | 22.16 | 22.19 | 22.08 | 22.18 | 11,959 | -0.03(-0.16%) |
Sep 08, 2021 | 22.17 | 22.25 | 22.15 | 22.21 | 34,775 | +0.02(+0.08%) |
Sep 07, 2021 | 22.12 | 22.19 | 22.08 | 22.19 | 24,283 | +0.17(+0.79%) |
Sep 03, 2021 | 22.05 | 22.09 | 21.97 | 22.02 | 35,494 | -0.03(-0.16%) |
Sep 02, 2021 | 22.13 | 22.15 | 22.03 | 22.06 | 11,790 | -0.12(-0.55%) |