Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.09 | 24.29 | 23.61 | 23.68 | 803,656 | -0.57(-2.34%) |
Nov 29, 2021 | 24.62 | 24.68 | 24.20 | 24.25 | 454,952 | -0.20(-0.83%) |
Nov 26, 2021 | 24.37 | 24.63 | 24.14 | 24.45 | 241,615 | -0.42(-1.70%) |
Nov 24, 2021 | 24.93 | 25.00 | 24.74 | 24.88 | 335,399 | -0.12(-0.46%) |
Nov 23, 2021 | 24.72 | 25.03 | 24.72 | 24.99 | 428,972 | +0.16(+0.66%) |
Nov 22, 2021 | 24.80 | 25.18 | 24.74 | 24.83 | 521,117 | +0.03(+0.12%) |
Nov 19, 2021 | 24.57 | 24.85 | 24.48 | 24.80 | 492,982 | +0.23(+0.94%) |
Nov 18, 2021 | 24.68 | 24.68 | 24.49 | 24.57 | 661,043 | -0.14(-0.58%) |
Nov 17, 2021 | 25.18 | 25.20 | 24.57 | 24.71 | 570,727 | -0.39(-1.57%) |
Nov 16, 2021 | 25.22 | 25.46 | 25.10 | 25.11 | 512,121 | -0.11(-0.42%) |
Nov 15, 2021 | 25.15 | 25.28 | 24.98 | 25.21 | 485,661 | +0.03(+0.11%) |
Nov 12, 2021 | 25.03 | 25.61 | 24.97 | 25.18 | 636,731 | +0.17(+0.69%) |
Nov 11, 2021 | 24.56 | 25.01 | 24.36 | 25.01 | 428,142 | +0.45(+1.84%) |
Nov 10, 2021 | 24.54 | 24.56 | 409,026 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.37 | 24.69 | 24.34 | 24.67 | 601,098 | +0.23(+0.95%) |
Nov 08, 2021 | 24.39 | 24.51 | 24.13 | 24.44 | 565,742 | +0.13(+0.51%) |
Nov 05, 2021 | 25.13 | 25.31 | 24.24 | 24.32 | 838,105 | -0.67(-2.70%) |
Nov 04, 2021 | 25.00 | 25.23 | 24.55 | 24.99 | 611,208 | +0.01(+0.04%) |
Nov 03, 2021 | 24.27 | 25.25 | 24.27 | 24.98 | 886,739 | +0.57(+2.33%) |
Nov 02, 2021 | 24.87 | 24.87 | 24.31 | 24.41 | 867,779 | -0.40(-1.63%) |
Nov 01, 2021 | 24.11 | 24.93 | 24.17 | 24.82 | 1,155,447 | +0.81(+3.37%) |
Oct 29, 2021 | 24.07 | 24.27 | 23.75 | 24.01 | 928,318 | +0.13(+0.52%) |
Oct 28, 2021 | 24.48 | 24.97 | 23.63 | 23.88 | 1,068,819 | +0.15(+0.65%) |
Oct 27, 2021 | 23.98 | 23.97 | 23.39 | 23.73 | 1,237,925 | -0.36(-1.48%) |
Oct 26, 2021 | 24.42 | 24.08 | 24.09 | 875,534 | -0.24(-0.99%) | |
Oct 25, 2021 | 23.93 | 24.50 | 23.77 | 24.33 | 702,881 | +0.48(+2.02%) |
Oct 22, 2021 | 23.64 | 24.13 | 23.64 | 23.85 | 367,898 | +0.21(+0.90%) |
Oct 21, 2021 | 23.65 | 23.85 | 23.36 | 23.63 | 651,133 | +0.06(+0.25%) |
Oct 20, 2021 | 23.36 | 23.65 | 23.20 | 23.58 | 510,751 | +0.40(+1.74%) |
Oct 19, 2021 | 23.23 | 23.36 | 22.92 | 23.17 | 469,911 | +0.08(+0.33%) |
Oct 18, 2021 | 22.82 | 23.35 | 22.82 | 23.10 | 564,083 | +0.25(+1.10%) |
Oct 15, 2021 | 22.72 | 23.22 | 22.72 | 22.84 | 902,754 | +0.45(+2.02%) |
Oct 14, 2021 | 21.89 | 22.56 | 21.81 | 22.39 | 821,504 | +0.66(+3.06%) |
Oct 13, 2021 | 21.81 | 21.99 | 21.65 | 21.73 | 437,875 | -0.05(-0.22%) |
Oct 12, 2021 | 21.61 | 22.14 | 21.37 | 21.78 | 1,173,620 | +0.03(+0.13%) |
Oct 11, 2021 | 21.95 | 22.07 | 21.62 | 21.75 | 969,871 | -0.25(-1.14%) |
Oct 08, 2021 | 22.72 | 22.91 | 21.88 | 22.00 | 1,034,520 | -0.62(-2.72%) |
Oct 07, 2021 | 22.97 | 23.15 | 22.49 | 22.61 | 673,628 | -0.20(-0.89%) |
Oct 06, 2021 | 22.58 | 22.87 | 22.32 | 22.82 | 480,770 | +0.15(+0.68%) |
Oct 05, 2021 | 22.18 | 22.70 | 22.02 | 22.66 | 628,945 | +0.71(+3.25%) |
Oct 04, 2021 | 21.83 | 22.25 | 21.83 | 21.95 | 931,750 | +0.21(+0.97%) |
Oct 01, 2021 | 22.00 | 22.00 | 21.45 | 21.74 | 486,023 | -0.15(-0.70%) |
Sep 30, 2021 | 22.29 | 22.52 | 21.87 | 21.89 | 313,549 | -0.42(-1.90%) |
Sep 29, 2021 | 22.68 | 22.54 | 22.18 | 22.32 | 311,276 | -0.22(-0.98%) |
Sep 28, 2021 | 22.65 | 22.88 | 22.45 | 22.54 | 319,953 | -0.06(-0.26%) |
Sep 27, 2021 | 22.35 | 22.89 | 22.30 | 22.59 | 738,495 | +0.31(+1.38%) |
Sep 24, 2021 | 22.01 | 22.40 | 21.86 | 22.29 | 354,778 | +0.30(+1.36%) |
Sep 23, 2021 | 21.99 | 22.19 | 21.85 | 21.99 | 328,647 | +0.11(+0.48%) |
Sep 22, 2021 | 22.12 | 22.26 | 21.83 | 21.88 | 416,226 | -0.12(-0.53%) |
Sep 21, 2021 | 21.54 | 22.10 | 21.45 | 22.00 | 453,198 | +0.53(+2.47%) |
Sep 20, 2021 | 21.14 | 21.52 | 20.87 | 21.47 | 370,454 | -0.08(-0.36%) |
Sep 17, 2021 | 21.52 | 21.62 | 21.29 | 21.55 | 912,872 | -0.05(-0.22%) |
Sep 16, 2021 | 21.96 | 22.12 | 21.59 | 21.59 | 338,010 | -0.36(-1.62%) |
Sep 15, 2021 | 22.22 | 22.38 | 21.55 | 21.95 | 661,501 | +0.79(+3.73%) |
Sep 14, 2021 | 21.61 | 21.61 | 21.10 | 21.16 | 519,120 | -0.39(-1.79%) |
Sep 13, 2021 | 21.63 | 21.65 | 21.20 | 21.55 | 446,735 | +0.08(+0.36%) |
Sep 10, 2021 | 21.43 | 21.76 | 21.41 | 21.47 | 421,851 | +0.03(+0.13%) |
Sep 09, 2021 | 21.81 | 21.92 | 21.28 | 21.44 | 374,423 | -0.42(-1.94%) |
Sep 08, 2021 | 22.01 | 22.08 | 21.72 | 21.86 | 318,140 | -0.18(-0.83%) |
Sep 07, 2021 | 21.95 | 22.31 | 21.93 | 22.05 | 958,569 | +0.03(+0.13%) |
Sep 03, 2021 | 22.13 | 22.27 | 21.99 | 22.02 | 250,540 | -0.12(-0.52%) |
Sep 02, 2021 | 22.12 | 22.33 | 22.07 | 22.13 | 292,584 | +0.14(+0.65%) |