Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.74 | 20.74 | 19.30 | 19.71 | 41,534 | -0.51(-2.53%) |
Nov 29, 2021 | 20.54 | 20.72 | 20.17 | 20.23 | 25,146 | -0.28(-1.38%) |
Nov 26, 2021 | 21.09 | 21.09 | 20.23 | 20.51 | 22,376 | -0.75(-3.53%) |
Nov 24, 2021 | 21.03 | 21.26 | 21.03 | 21.26 | 15,680 | -0.05(-0.25%) |
Nov 23, 2021 | 21.34 | 21.54 | 20.75 | 21.31 | 22,260 | -0.10(-0.45%) |
Nov 22, 2021 | 22.00 | 22.16 | 21.27 | 21.41 | 41,487 | -0.49(-2.25%) |
Nov 19, 2021 | 22.16 | 22.17 | 21.82 | 21.90 | 15,745 | -0.35(-1.58%) |
Nov 18, 2021 | 22.34 | 22.43 | 22.12 | 22.25 | 28,718 | -0.03(-0.12%) |
Nov 17, 2021 | 22.63 | 22.63 | 22.01 | 22.28 | 17,605 | -0.49(-2.16%) |
Nov 16, 2021 | 22.20 | 23.04 | 22.20 | 22.77 | 26,308 | +0.39(+1.76%) |
Nov 15, 2021 | 22.14 | 22.55 | 22.12 | 22.38 | 22,963 | +0.18(+0.79%) |
Nov 12, 2021 | 22.12 | 22.38 | 22.09 | 22.20 | 22,807 | -0.12(-0.55%) |
Nov 11, 2021 | 22.64 | 22.81 | 22.02 | 22.32 | 37,828 | -0.27(-1.20%) |
Nov 10, 2021 | 22.20 | 22.81 | 22.60 | 31,064 | +0.41(+1.86%) | |
Nov 09, 2021 | 21.97 | 22.30 | 21.64 | 22.18 | 24,124 | +0.15(+0.68%) |
Nov 08, 2021 | 22.17 | 22.36 | 21.80 | 22.03 | 29,249 | -0.04(-0.20%) |
Nov 05, 2021 | 22.53 | 22.57 | 21.99 | 22.08 | 64,793 | -0.31(-1.37%) |
Nov 04, 2021 | 22.38 | 22.55 | 21.99 | 22.38 | 28,049 | -0.02(-0.08%) |
Nov 03, 2021 | 22.81 | 23.15 | 21.85 | 22.40 | 123,707 | -1.30(-5.48%) |
Nov 02, 2021 | 23.77 | 23.77 | 23.32 | 23.70 | 21,788 | -0.01(-0.04%) |
Nov 01, 2021 | 23.00 | 23.92 | 22.92 | 23.71 | 37,930 | +0.90(+3.96%) |
Oct 29, 2021 | 22.55 | 22.94 | 22.53 | 22.81 | 18,016 | +0.23(+1.01%) |
Oct 28, 2021 | 22.48 | 22.64 | 22.45 | 22.58 | 10,761 | +0.01(+0.04%) |
Oct 27, 2021 | 22.89 | 22.98 | 22.55 | 22.57 | 15,627 | -0.39(-1.68%) |
Oct 26, 2021 | 22.99 | 23.04 | 22.96 | 24,733 | -0.08(-0.34%) | |
Oct 25, 2021 | 22.77 | 23.04 | 22.38 | 23.03 | 19,441 | +0.27(+1.19%) |
Oct 22, 2021 | 22.60 | 22.81 | 22.46 | 22.76 | 15,752 | +0.17(+0.74%) |
Oct 21, 2021 | 22.30 | 22.74 | 22.30 | 22.60 | 16,992 | +0.17(+0.74%) |
Oct 20, 2021 | 21.88 | 22.60 | 21.87 | 22.43 | 36,383 | +0.68(+3.15%) |
Oct 19, 2021 | 21.56 | 21.84 | 21.50 | 21.74 | 13,850 | +0.12(+0.57%) |
Oct 18, 2021 | 21.50 | 21.71 | 21.33 | 21.62 | 18,241 | +0.15(+0.69%) |
Oct 15, 2021 | 21.86 | 21.89 | 21.46 | 21.47 | 48,103 | -0.14(-0.65%) |
Oct 14, 2021 | 21.51 | 21.87 | 21.45 | 21.61 | 17,026 | +0.14(+0.65%) |
Oct 13, 2021 | 21.49 | 21.61 | 21.15 | 21.47 | 12,157 | +0.21(+0.99%) |
Oct 12, 2021 | 21.21 | 21.35 | 21.07 | 21.26 | 10,351 | +0.25(+1.17%) |
Oct 11, 2021 | 21.52 | 21.52 | 20.95 | 21.02 | 15,073 | -0.51(-2.36%) |
Oct 08, 2021 | 21.46 | 21.72 | 21.28 | 21.52 | 22,456 | +0.05(+0.24%) |
Oct 07, 2021 | 21.16 | 21.72 | 21.10 | 21.47 | 27,127 | +0.54(+2.60%) |
Oct 06, 2021 | 20.98 | 21.37 | 20.85 | 20.93 | 24,261 | -0.26(-1.24%) |
Oct 05, 2021 | 21.09 | 21.28 | 20.85 | 21.19 | 29,538 | +0.22(+1.05%) |
Oct 04, 2021 | 20.80 | 21.20 | 20.80 | 20.97 | 22,981 | +0.25(+1.19%) |
Oct 01, 2021 | 20.43 | 20.80 | 20.36 | 20.73 | 22,606 | +0.29(+1.42%) |
Sep 30, 2021 | 20.99 | 20.99 | 20.40 | 20.44 | 26,738 | -0.43(-2.06%) |
Sep 29, 2021 | 20.92 | 21.07 | 20.73 | 20.87 | 20,735 | -0.07(-0.34%) |
Sep 28, 2021 | 21.45 | 21.68 | 20.81 | 20.94 | 21,879 | -0.49(-2.29%) |
Sep 27, 2021 | 21.14 | 21.61 | 20.97 | 21.43 | 18,444 | +0.40(+1.92%) |
Sep 24, 2021 | 21.15 | 21.17 | 20.97 | 21.02 | 17,281 | -0.04(-0.21%) |
Sep 23, 2021 | 21.13 | 21.58 | 20.64 | 21.07 | 70,936 | -0.07(-0.33%) |
Sep 22, 2021 | 20.91 | 21.27 | 20.83 | 21.14 | 36,065 | +0.34(+1.65%) |
Sep 21, 2021 | 21.09 | 21.41 | 20.74 | 20.80 | 27,122 | -0.10(-0.46%) |
Sep 20, 2021 | 21.33 | 21.47 | 20.81 | 20.89 | 50,367 | -0.61(-2.86%) |
Sep 17, 2021 | 21.16 | 21.63 | 21.16 | 21.51 | 73,561 | +0.41(+1.96%) |
Sep 16, 2021 | 21.08 | 21.50 | 20.91 | 21.09 | 17,452 | +0.00(+0.00%) |
Sep 15, 2021 | 21.06 | 21.40 | 20.99 | 21.09 | 27,063 | +0.07(+0.33%) |
Sep 14, 2021 | 21.20 | 21.44 | 20.90 | 21.02 | 30,254 | -0.11(-0.50%) |
Sep 13, 2021 | 21.16 | 21.26 | 20.85 | 21.13 | 27,952 | +0.19(+0.92%) |
Sep 10, 2021 | 21.59 | 21.67 | 20.88 | 20.94 | 23,929 | -0.37(-1.73%) |
Sep 09, 2021 | 21.15 | 21.54 | 21.04 | 21.31 | 30,874 | +0.15(+0.70%) |
Sep 08, 2021 | 20.97 | 21.16 | 20.95 | 21.16 | 24,219 | +0.06(+0.29%) |
Sep 07, 2021 | 21.05 | 21.44 | 20.93 | 21.09 | 45,915 | -0.04(-0.21%) |
Sep 03, 2021 | 21.09 | 21.24 | 20.98 | 21.14 | 40,441 | -0.11(-0.50%) |
Sep 02, 2021 | 21.12 | 21.28 | 20.83 | 21.24 | 34,188 | +0.14(+0.67%) |