Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.07 | 23.07 | 23.07 | 22.97 | 45,445 | -0.09(-0.40%) |
Nov 29, 2021 | 23.07 | 23.12 | 22.94 | 23.07 | 12,766 | +0.19(+0.85%) |
Nov 26, 2021 | 23.08 | 23.10 | 22.83 | 22.87 | 19,555 | -0.25(-1.09%) |
Nov 24, 2021 | 23.04 | 23.12 | 23.02 | 23.12 | 19,563 | +0.08(+0.37%) |
Nov 23, 2021 | 23.11 | 23.12 | 23.02 | 23.04 | 11,999 | -0.07(-0.29%) |
Nov 22, 2021 | 23.12 | 23.34 | 23.02 | 23.11 | 29,448 | -0.08(-0.33%) |
Nov 19, 2021 | 23.36 | 23.36 | 23.17 | 23.18 | 29,002 | -0.06(-0.25%) |
Nov 18, 2021 | 23.38 | 23.24 | 23.12 | 23.24 | 29,507 | -0.05(-0.22%) |
Nov 17, 2021 | 23.37 | 23.37 | 23.15 | 23.29 | 23,278 | -0.08(-0.36%) |
Nov 16, 2021 | 23.40 | 23.49 | 23.36 | 23.38 | 10,797 | +0.05(+0.22%) |
Nov 15, 2021 | 23.53 | 23.53 | 23.23 | 23.33 | 15,881 | -0.10(-0.43%) |
Nov 12, 2021 | 23.55 | 23.64 | 23.39 | 23.43 | 28,033 | -0.12(-0.50%) |
Nov 11, 2021 | 23.66 | 23.66 | 23.36 | 23.55 | 20,357 | -0.03(-0.14%) |
Nov 10, 2021 | 23.71 | 23.50 | 23.58 | 58,024 | -0.21(-0.89%) | |
Nov 09, 2021 | 24.06 | 24.09 | 23.68 | 23.79 | 34,216 | -0.19(-0.81%) |
Nov 08, 2021 | 24.11 | 24.11 | 23.92 | 23.98 | 25,053 | -0.13(-0.52%) |
Nov 05, 2021 | 24.09 | 24.11 | 23.96 | 24.11 | 18,406 | +0.02(+0.10%) |
Nov 04, 2021 | 23.88 | 24.08 | 23.87 | 24.08 | 23,536 | +0.20(+0.85%) |
Nov 03, 2021 | 23.87 | 23.88 | 23.82 | 23.88 | 16,572 | +0.04(+0.17%) |
Nov 02, 2021 | 23.90 | 23.90 | 23.76 | 23.84 | 33,562 | -0.06(-0.25%) |
Nov 01, 2021 | 23.91 | 23.91 | 23.81 | 23.90 | 30,237 | -0.01(-0.04%) |
Oct 29, 2021 | 23.81 | 23.92 | 23.68 | 23.91 | 59,298 | +0.17(+0.71%) |
Oct 28, 2021 | 23.77 | 23.91 | 23.74 | 23.74 | 50,163 | -0.10(-0.42%) |
Oct 27, 2021 | 23.83 | 23.91 | 23.77 | 23.84 | 21,120 | +0.01(+0.04%) |
Oct 26, 2021 | 23.77 | 23.84 | 23.71 | 23.83 | 16,189 | -0.03(-0.14%) |
Oct 25, 2021 | 23.82 | 23.87 | 23.75 | 23.87 | 14,025 | +0.11(+0.46%) |
Oct 22, 2021 | 23.86 | 23.86 | 23.76 | 23.76 | 16,337 | -0.10(-0.42%) |
Oct 21, 2021 | 23.86 | 23.86 | 23.78 | 23.86 | 13,814 | +0.00(+0.00%) |
Oct 20, 2021 | 23.80 | 23.86 | 23.66 | 23.86 | 47,026 | +0.06(+0.25%) |
Oct 19, 2021 | 23.88 | 23.96 | 23.62 | 23.80 | 27,392 | -0.08(-0.35%) |
Oct 18, 2021 | 24.00 | 24.00 | 23.80 | 23.88 | 21,504 | -0.08(-0.35%) |
Oct 15, 2021 | 24.11 | 24.11 | 23.89 | 23.97 | 18,829 | -0.08(-0.35%) |
Oct 14, 2021 | 24.03 | 24.12 | 23.92 | 24.05 | 30,326 | +0.13(+0.53%) |
Oct 13, 2021 | 23.92 | 24.19 | 23.88 | 23.92 | 36,332 | +0.03(+0.11%) |
Oct 12, 2021 | 23.89 | 23.92 | 23.87 | 23.90 | 41,765 | +0.01(+0.04%) |
Oct 11, 2021 | 23.92 | 23.92 | 23.84 | 23.89 | 7,555 | +0.01(+0.04%) |
Oct 08, 2021 | 23.80 | 23.90 | 23.79 | 23.88 | 15,393 | +0.08(+0.32%) |
Oct 07, 2021 | 23.82 | 23.91 | 23.79 | 23.81 | 30,415 | -0.11(-0.46%) |
Oct 06, 2021 | 23.91 | 24.00 | 23.85 | 23.92 | 138,840 | +0.00(+0.00%) |
Oct 05, 2021 | 23.68 | 23.98 | 23.60 | 23.92 | 158,693 | +0.31(+1.32%) |
Oct 04, 2021 | 23.98 | 23.98 | 23.60 | 23.60 | 31,048 | -0.35(-1.48%) |
Oct 01, 2021 | 23.98 | 23.98 | 23.82 | 23.96 | 6,361 | -0.03(-0.11%) |
Sep 30, 2021 | 23.98 | 24.08 | 23.56 | 23.98 | 262,989 | +0.00(+0.00%) |
Sep 29, 2021 | 23.67 | 24.02 | 23.64 | 23.98 | 65,515 | +0.32(+1.35%) |
Sep 28, 2021 | 23.78 | 23.78 | 23.31 | 23.66 | 34,527 | -0.13(-0.53%) |
Sep 27, 2021 | 23.81 | 23.82 | 23.67 | 23.79 | 33,483 | -0.01(-0.04%) |
Sep 24, 2021 | 23.82 | 23.82 | 23.63 | 23.80 | 38,572 | -0.02(-0.07%) |
Sep 23, 2021 | 24.11 | 24.11 | 23.71 | 23.82 | 32,353 | -0.23(-0.95%) |
Sep 22, 2021 | 23.97 | 24.11 | 23.89 | 24.04 | 42,068 | +0.12(+0.49%) |
Sep 21, 2021 | 23.95 | 23.95 | 23.78 | 23.92 | 22,764 | +0.08(+0.32%) |
Sep 20, 2021 | 23.93 | 23.93 | 23.68 | 23.85 | 20,071 | -0.18(-0.74%) |
Sep 17, 2021 | 24.00 | 24.11 | 23.89 | 24.03 | 86,780 | +0.04(+0.18%) |
Sep 16, 2021 | 23.95 | 24.00 | 23.92 | 23.98 | 24,625 | +0.06(+0.25%) |
Sep 15, 2021 | 24.08 | 24.08 | 23.89 | 23.92 | 32,496 | -0.12(-0.49%) |
Sep 14, 2021 | 24.06 | 24.08 | 23.98 | 24.04 | 13,757 | +0.01(+0.03%) |
Sep 13, 2021 | 24.07 | 24.07 | 23.94 | 24.03 | 11,827 | +0.05(+0.21%) |
Sep 10, 2021 | 23.93 | 24.07 | 23.92 | 23.98 | 8,563 | +0.03(+0.14%) |
Sep 09, 2021 | 24.00 | 24.14 | 23.92 | 23.95 | 19,324 | -0.00(-0.01%) |
Sep 08, 2021 | 23.92 | 23.98 | 23.82 | 23.95 | 22,150 | +0.07(+0.30%) |
Sep 07, 2021 | 23.93 | 23.93 | 23.74 | 23.88 | 10,782 | -0.05(-0.21%) |
Sep 03, 2021 | 23.97 | 23.97 | 23.78 | 23.93 | 16,099 | -0.01(-0.03%) |
Sep 02, 2021 | 23.85 | 23.99 | 23.80 | 23.94 | 29,252 | +0.11(+0.45%) |