Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.78 | 20.78 | 19.34 | 19.76 | 41,438 | -0.51(-2.53%) |
Nov 29, 2021 | 20.59 | 20.77 | 20.22 | 20.27 | 25,088 | -0.28(-1.38%) |
Nov 26, 2021 | 21.14 | 21.14 | 20.28 | 20.55 | 22,324 | -0.75(-3.53%) |
Nov 24, 2021 | 21.08 | 21.31 | 21.08 | 21.31 | 15,644 | -0.05(-0.25%) |
Nov 23, 2021 | 21.39 | 21.59 | 20.80 | 21.36 | 22,208 | -0.10(-0.45%) |
Nov 22, 2021 | 22.05 | 22.22 | 21.31 | 21.46 | 41,391 | -0.49(-2.25%) |
Nov 19, 2021 | 22.22 | 22.23 | 21.87 | 21.95 | 15,708 | -0.35(-1.58%) |
Nov 18, 2021 | 22.39 | 22.49 | 22.17 | 22.30 | 28,652 | -0.03(-0.12%) |
Nov 17, 2021 | 22.68 | 22.68 | 22.06 | 22.33 | 17,565 | -0.49(-2.16%) |
Nov 16, 2021 | 22.25 | 23.10 | 22.25 | 22.82 | 26,247 | +0.40(+1.76%) |
Nov 15, 2021 | 22.19 | 22.60 | 22.17 | 22.43 | 22,910 | +0.18(+0.79%) |
Nov 12, 2021 | 22.17 | 22.44 | 22.14 | 22.25 | 22,754 | -0.12(-0.55%) |
Nov 11, 2021 | 22.69 | 22.87 | 22.08 | 22.38 | 37,740 | -0.27(-1.20%) |
Nov 10, 2021 | 22.25 | 22.86 | 22.65 | 30,992 | +0.41(+1.86%) | |
Nov 09, 2021 | 22.02 | 22.35 | 21.69 | 22.23 | 24,068 | +0.15(+0.68%) |
Nov 08, 2021 | 22.23 | 22.41 | 21.85 | 22.08 | 29,181 | -0.04(-0.20%) |
Nov 05, 2021 | 22.58 | 22.62 | 22.04 | 22.13 | 64,644 | -0.31(-1.37%) |
Nov 04, 2021 | 22.44 | 22.60 | 22.04 | 22.44 | 27,984 | -0.02(-0.08%) |
Nov 03, 2021 | 22.87 | 23.20 | 21.90 | 22.45 | 123,421 | -1.30(-5.48%) |
Nov 02, 2021 | 23.83 | 23.83 | 23.38 | 23.76 | 21,737 | -0.01(-0.04%) |
Nov 01, 2021 | 23.05 | 23.97 | 22.97 | 23.76 | 37,843 | +0.91(+3.96%) |
Oct 29, 2021 | 22.60 | 22.99 | 22.58 | 22.86 | 17,974 | +0.23(+1.01%) |
Oct 28, 2021 | 22.53 | 22.69 | 22.50 | 22.63 | 10,736 | +0.01(+0.04%) |
Oct 27, 2021 | 22.95 | 23.03 | 22.60 | 22.62 | 15,591 | -0.39(-1.68%) |
Oct 26, 2021 | 23.04 | 23.10 | 23.01 | 24,675 | -0.08(-0.34%) | |
Oct 25, 2021 | 22.82 | 23.10 | 22.43 | 23.09 | 19,396 | +0.27(+1.19%) |
Oct 22, 2021 | 22.65 | 22.87 | 22.52 | 22.81 | 15,716 | +0.17(+0.74%) |
Oct 21, 2021 | 22.35 | 22.79 | 22.35 | 22.65 | 16,953 | +0.17(+0.74%) |
Oct 20, 2021 | 21.93 | 22.65 | 21.92 | 22.48 | 36,299 | +0.69(+3.15%) |
Oct 19, 2021 | 21.61 | 21.89 | 21.55 | 21.79 | 13,818 | +0.12(+0.57%) |
Oct 18, 2021 | 21.55 | 21.76 | 21.38 | 21.67 | 18,199 | +0.15(+0.69%) |
Oct 15, 2021 | 21.91 | 21.94 | 21.51 | 21.52 | 47,991 | -0.14(-0.65%) |
Oct 14, 2021 | 21.56 | 21.92 | 21.50 | 21.66 | 16,987 | +0.14(+0.65%) |
Oct 13, 2021 | 21.54 | 21.66 | 21.20 | 21.52 | 12,129 | +0.21(+0.99%) |
Oct 12, 2021 | 21.26 | 21.40 | 21.12 | 21.31 | 10,327 | +0.25(+1.17%) |
Oct 11, 2021 | 21.57 | 21.57 | 20.99 | 21.06 | 15,038 | -0.51(-2.36%) |
Oct 08, 2021 | 21.51 | 21.77 | 21.33 | 21.57 | 22,404 | +0.05(+0.25%) |
Oct 07, 2021 | 21.21 | 21.77 | 21.15 | 21.52 | 27,064 | +0.55(+2.60%) |
Oct 06, 2021 | 21.03 | 21.42 | 20.90 | 20.98 | 24,205 | -0.26(-1.24%) |
Oct 05, 2021 | 21.14 | 21.33 | 20.90 | 21.24 | 29,470 | +0.22(+1.05%) |
Oct 04, 2021 | 20.84 | 21.25 | 20.84 | 21.02 | 22,928 | +0.25(+1.19%) |
Oct 01, 2021 | 20.48 | 20.84 | 20.40 | 20.77 | 22,554 | +0.29(+1.42%) |
Sep 30, 2021 | 21.04 | 21.04 | 20.45 | 20.48 | 26,677 | -0.43(-2.06%) |
Sep 29, 2021 | 20.97 | 21.12 | 20.77 | 20.91 | 20,687 | -0.07(-0.34%) |
Sep 28, 2021 | 21.50 | 21.73 | 20.86 | 20.99 | 21,828 | -0.49(-2.29%) |
Sep 27, 2021 | 21.19 | 21.66 | 21.02 | 21.48 | 18,402 | +0.40(+1.92%) |
Sep 24, 2021 | 21.20 | 21.22 | 21.02 | 21.07 | 17,241 | -0.04(-0.21%) |
Sep 23, 2021 | 21.18 | 21.63 | 20.69 | 21.12 | 70,772 | -0.07(-0.33%) |
Sep 22, 2021 | 20.96 | 21.32 | 20.88 | 21.19 | 35,982 | +0.34(+1.65%) |
Sep 21, 2021 | 21.13 | 21.46 | 20.78 | 20.84 | 27,060 | -0.10(-0.46%) |
Sep 20, 2021 | 21.38 | 21.52 | 20.85 | 20.94 | 50,251 | -0.62(-2.86%) |
Sep 17, 2021 | 21.21 | 21.68 | 21.21 | 21.56 | 73,391 | +0.41(+1.96%) |
Sep 16, 2021 | 21.13 | 21.55 | 20.96 | 21.14 | 17,411 | +0.00(+0.00%) |
Sep 15, 2021 | 21.11 | 21.45 | 21.04 | 21.14 | 27,001 | +0.07(+0.33%) |
Sep 14, 2021 | 21.25 | 21.49 | 20.95 | 21.07 | 30,184 | -0.11(-0.50%) |
Sep 13, 2021 | 21.21 | 21.31 | 20.90 | 21.18 | 27,887 | +0.19(+0.92%) |
Sep 10, 2021 | 21.64 | 21.72 | 20.93 | 20.99 | 23,874 | -0.37(-1.73%) |
Sep 09, 2021 | 21.20 | 21.59 | 21.09 | 21.35 | 30,803 | +0.15(+0.71%) |
Sep 08, 2021 | 21.02 | 21.21 | 21.00 | 21.21 | 24,163 | +0.06(+0.29%) |
Sep 07, 2021 | 21.10 | 21.49 | 20.98 | 21.14 | 45,808 | -0.04(-0.21%) |
Sep 03, 2021 | 21.13 | 21.29 | 21.03 | 21.19 | 40,348 | -0.11(-0.50%) |
Sep 02, 2021 | 21.17 | 21.33 | 20.88 | 21.29 | 34,109 | +0.14(+0.67%) |