Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.82 | 21.16 | 20.67 | 20.87 | 122,614 | -0.10(-0.46%) |
Nov 29, 2021 | 21.78 | 21.78 | 20.93 | 20.97 | 101,727 | -0.35(-1.65%) |
Nov 26, 2021 | 21.69 | 22.01 | 20.92 | 21.32 | 109,103 | -0.85(-3.84%) |
Nov 24, 2021 | 22.44 | 23.01 | 22.01 | 22.17 | 48,827 | -0.32(-1.40%) |
Nov 23, 2021 | 22.12 | 22.57 | 21.88 | 22.49 | 142,360 | +0.46(+2.07%) |
Nov 22, 2021 | 22.08 | 22.69 | 21.74 | 22.03 | 89,010 | +0.11(+0.48%) |
Nov 19, 2021 | 21.99 | 22.33 | 21.61 | 21.93 | 74,495 | -0.19(-0.87%) |
Nov 18, 2021 | 21.97 | 22.21 | 22.09 | 22.12 | 68,841 | +0.27(+1.23%) |
Nov 17, 2021 | 21.83 | 21.89 | 21.55 | 21.85 | 106,503 | -0.13(-0.59%) |
Nov 16, 2021 | 22.00 | 22.14 | 21.89 | 21.98 | 48,772 | -0.10(-0.43%) |
Nov 15, 2021 | 21.84 | 22.10 | 21.84 | 22.08 | 59,215 | +0.05(+0.24%) |
Nov 12, 2021 | 22.39 | 22.39 | 21.91 | 22.02 | 92,847 | -0.23(-1.01%) |
Nov 11, 2021 | 22.36 | 22.53 | 22.23 | 22.25 | 42,270 | +0.00(+0.00%) |
Nov 10, 2021 | 22.22 | 22.25 | 50,920 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.21 | 22.49 | 21.92 | 22.17 | 42,909 | -0.23(-1.01%) |
Nov 08, 2021 | 22.67 | 22.81 | 22.28 | 22.40 | 106,671 | -0.20(-0.88%) |
Nov 05, 2021 | 22.12 | 22.75 | 22.11 | 22.60 | 110,497 | +0.70(+3.21%) |
Nov 04, 2021 | 22.48 | 22.48 | 21.43 | 21.89 | 106,888 | -0.39(-1.75%) |
Nov 03, 2021 | 21.95 | 22.51 | 21.41 | 22.29 | 141,033 | +0.69(+3.17%) |
Nov 02, 2021 | 22.12 | 22.55 | 21.48 | 21.60 | 86,736 | -0.70(-3.15%) |
Nov 01, 2021 | 22.38 | 22.26 | 22.12 | 22.30 | 113,151 | +0.04(+0.19%) |
Oct 29, 2021 | 22.80 | 22.80 | 22.20 | 22.26 | 90,373 | -0.20(-0.89%) |
Oct 28, 2021 | 22.36 | 22.55 | 22.23 | 22.46 | 36,400 | +0.27(+1.21%) |
Oct 27, 2021 | 22.47 | 22.58 | 22.15 | 22.19 | 94,206 | -0.43(-1.92%) |
Oct 26, 2021 | 22.61 | 22.81 | 22.62 | 51,355 | -0.05(-0.23%) | |
Oct 25, 2021 | 22.51 | 22.71 | 22.47 | 22.68 | 71,475 | +0.16(+0.73%) |
Oct 22, 2021 | 22.47 | 22.56 | 22.25 | 22.51 | 66,187 | +0.14(+0.62%) |
Oct 21, 2021 | 22.61 | 22.61 | 22.31 | 22.37 | 68,826 | -0.26(-1.15%) |
Oct 20, 2021 | 22.06 | 22.64 | 22.06 | 22.63 | 87,382 | +0.49(+2.23%) |
Oct 19, 2021 | 22.10 | 22.16 | 21.83 | 22.14 | 76,574 | +0.07(+0.31%) |
Oct 18, 2021 | 21.82 | 22.16 | 21.82 | 22.07 | 51,851 | +0.20(+0.91%) |
Oct 15, 2021 | 22.09 | 22.14 | 21.70 | 21.87 | 85,386 | +0.20(+0.92%) |
Oct 14, 2021 | 21.69 | 21.70 | 21.38 | 21.67 | 93,930 | +0.29(+1.34%) |
Oct 13, 2021 | 21.49 | 21.80 | 21.08 | 21.38 | 219,940 | -1.01(-4.49%) |
Oct 12, 2021 | 22.53 | 22.61 | 22.31 | 22.39 | 42,731 | -0.14(-0.62%) |
Oct 11, 2021 | 22.55 | 22.62 | 22.47 | 22.53 | 83,318 | +0.07(+0.31%) |
Oct 08, 2021 | 22.37 | 22.55 | 22.20 | 22.46 | 43,557 | +0.00(+0.00%) |
Oct 07, 2021 | 22.22 | 22.55 | 22.22 | 22.46 | 63,090 | +0.01(+0.04%) |
Oct 06, 2021 | 22.09 | 22.54 | 21.89 | 22.45 | 77,966 | +0.03(+0.12%) |
Oct 05, 2021 | 22.42 | 22.52 | 22.23 | 22.42 | 61,468 | +0.07(+0.31%) |
Oct 04, 2021 | 22.02 | 22.43 | 21.92 | 22.35 | 107,913 | +0.38(+1.74%) |
Oct 01, 2021 | 21.45 | 22.13 | 21.43 | 21.97 | 74,793 | +0.52(+2.43%) |
Sep 30, 2021 | 21.66 | 21.70 | 21.42 | 21.45 | 44,279 | -0.11(-0.52%) |
Sep 29, 2021 | 21.49 | 21.68 | 21.38 | 21.57 | 35,798 | +0.13(+0.61%) |
Sep 28, 2021 | 22.01 | 22.03 | 21.35 | 21.43 | 60,729 | -0.51(-2.33%) |
Sep 27, 2021 | 21.00 | 22.13 | 21.00 | 21.95 | 85,481 | +1.08(+5.20%) |
Sep 24, 2021 | 20.53 | 20.99 | 20.45 | 20.86 | 51,335 | +0.40(+1.95%) |
Sep 23, 2021 | 20.21 | 20.63 | 20.17 | 20.46 | 95,092 | +0.33(+1.64%) |
Sep 22, 2021 | 19.71 | 20.31 | 19.71 | 20.13 | 78,010 | +0.52(+2.65%) |
Sep 21, 2021 | 20.26 | 20.26 | 19.61 | 19.61 | 51,542 | -0.56(-2.79%) |
Sep 20, 2021 | 19.87 | 20.24 | 19.52 | 20.18 | 130,812 | -0.06(-0.30%) |
Sep 17, 2021 | 20.48 | 20.74 | 20.02 | 20.24 | 342,391 | -0.10(-0.51%) |
Sep 16, 2021 | 20.98 | 20.98 | 20.31 | 20.34 | 148,665 | -0.26(-1.26%) |
Sep 15, 2021 | 20.75 | 20.80 | 20.59 | 20.60 | 115,354 | -0.05(-0.25%) |
Sep 14, 2021 | 21.17 | 21.17 | 20.44 | 20.65 | 85,469 | -0.52(-2.46%) |
Sep 13, 2021 | 21.46 | 21.57 | 21.06 | 21.17 | 60,175 | -0.16(-0.73%) |
Sep 10, 2021 | 21.65 | 21.65 | 21.30 | 21.33 | 54,212 | -0.26(-1.21%) |
Sep 09, 2021 | 21.75 | 21.87 | 21.56 | 21.59 | 59,804 | -0.13(-0.60%) |
Sep 08, 2021 | 21.63 | 21.96 | 21.61 | 21.72 | 93,884 | +0.10(+0.44%) |
Sep 07, 2021 | 21.62 | 21.84 | 21.60 | 21.63 | 45,141 | -0.06(-0.28%) |
Sep 03, 2021 | 21.72 | 21.72 | 21.58 | 21.69 | 46,404 | -0.04(-0.20%) |
Sep 02, 2021 | 21.83 | 21.94 | 21.61 | 21.73 | 30,923 | -0.03(-0.16%) |