Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.11 | 23.11 | 23.11 | 23.01 | 45,366 | -0.09(-0.40%) |
Nov 29, 2021 | 23.11 | 23.16 | 22.98 | 23.11 | 12,744 | +0.19(+0.85%) |
Nov 26, 2021 | 23.12 | 23.14 | 22.87 | 22.91 | 19,521 | -0.25(-1.09%) |
Nov 24, 2021 | 23.08 | 23.16 | 23.06 | 23.16 | 19,530 | +0.08(+0.37%) |
Nov 23, 2021 | 23.15 | 23.16 | 23.05 | 23.08 | 11,979 | -0.07(-0.29%) |
Nov 22, 2021 | 23.16 | 23.38 | 23.06 | 23.15 | 29,397 | -0.08(-0.33%) |
Nov 19, 2021 | 23.40 | 23.40 | 23.21 | 23.22 | 28,952 | -0.06(-0.25%) |
Nov 18, 2021 | 23.42 | 23.28 | 23.16 | 23.28 | 29,456 | -0.05(-0.22%) |
Nov 17, 2021 | 23.41 | 23.41 | 23.19 | 23.33 | 23,237 | -0.08(-0.36%) |
Nov 16, 2021 | 23.44 | 23.53 | 23.40 | 23.42 | 10,778 | +0.05(+0.22%) |
Nov 15, 2021 | 23.57 | 23.57 | 23.27 | 23.37 | 15,854 | -0.10(-0.43%) |
Nov 12, 2021 | 23.59 | 23.68 | 23.43 | 23.47 | 27,985 | -0.12(-0.50%) |
Nov 11, 2021 | 23.70 | 23.70 | 23.41 | 23.59 | 20,322 | -0.03(-0.14%) |
Nov 10, 2021 | 23.75 | 23.54 | 23.62 | 57,924 | -0.21(-0.88%) | |
Nov 09, 2021 | 24.10 | 24.13 | 23.72 | 23.83 | 34,157 | -0.19(-0.81%) |
Nov 08, 2021 | 24.15 | 24.15 | 23.97 | 24.03 | 25,010 | -0.13(-0.52%) |
Nov 05, 2021 | 24.13 | 24.15 | 24.01 | 24.15 | 18,374 | +0.02(+0.10%) |
Nov 04, 2021 | 23.92 | 24.13 | 23.91 | 24.13 | 23,496 | +0.20(+0.85%) |
Nov 03, 2021 | 23.92 | 23.92 | 23.86 | 23.92 | 16,543 | +0.04(+0.17%) |
Nov 02, 2021 | 23.94 | 23.94 | 23.81 | 23.88 | 33,504 | -0.06(-0.25%) |
Nov 01, 2021 | 23.95 | 23.95 | 23.85 | 23.94 | 30,185 | -0.01(-0.04%) |
Oct 29, 2021 | 23.85 | 23.97 | 23.72 | 23.95 | 59,195 | +0.17(+0.71%) |
Oct 28, 2021 | 23.81 | 23.95 | 23.78 | 23.78 | 50,077 | -0.10(-0.42%) |
Oct 27, 2021 | 23.87 | 23.95 | 23.81 | 23.88 | 21,083 | +0.01(+0.04%) |
Oct 26, 2021 | 23.81 | 23.88 | 23.76 | 23.87 | 16,161 | -0.03(-0.14%) |
Oct 25, 2021 | 23.86 | 23.91 | 23.79 | 23.91 | 14,000 | +0.11(+0.46%) |
Oct 22, 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 16,309 | -0.10(-0.42%) |
Oct 21, 2021 | 23.90 | 23.90 | 23.82 | 23.90 | 13,791 | +0.00(+0.00%) |
Oct 20, 2021 | 23.84 | 23.90 | 23.70 | 23.90 | 46,945 | +0.06(+0.25%) |
Oct 19, 2021 | 23.92 | 24.00 | 23.66 | 23.84 | 27,345 | -0.08(-0.35%) |
Oct 18, 2021 | 24.04 | 24.04 | 23.84 | 23.92 | 21,467 | -0.08(-0.35%) |
Oct 15, 2021 | 24.15 | 24.15 | 23.93 | 24.01 | 18,796 | -0.08(-0.35%) |
Oct 14, 2021 | 24.07 | 24.16 | 23.97 | 24.09 | 30,274 | +0.13(+0.53%) |
Oct 13, 2021 | 23.97 | 24.23 | 23.92 | 23.97 | 36,269 | +0.03(+0.11%) |
Oct 12, 2021 | 23.93 | 23.97 | 23.91 | 23.94 | 41,693 | +0.01(+0.04%) |
Oct 11, 2021 | 23.97 | 23.97 | 23.88 | 23.93 | 7,542 | +0.01(+0.04%) |
Oct 08, 2021 | 23.84 | 23.94 | 23.83 | 23.92 | 15,367 | +0.08(+0.32%) |
Oct 07, 2021 | 23.86 | 23.95 | 23.83 | 23.85 | 30,363 | -0.11(-0.46%) |
Oct 06, 2021 | 23.95 | 24.04 | 23.89 | 23.96 | 138,600 | +0.00(+0.00%) |
Oct 05, 2021 | 23.72 | 24.02 | 23.65 | 23.96 | 158,419 | +0.31(+1.32%) |
Oct 04, 2021 | 24.02 | 24.02 | 23.64 | 23.65 | 30,994 | -0.35(-1.48%) |
Oct 01, 2021 | 24.03 | 24.03 | 23.86 | 24.00 | 6,350 | -0.03(-0.11%) |
Sep 30, 2021 | 24.03 | 24.12 | 23.60 | 24.03 | 262,535 | +0.00(+0.00%) |
Sep 29, 2021 | 23.71 | 24.06 | 23.68 | 24.03 | 65,402 | +0.32(+1.35%) |
Sep 28, 2021 | 23.82 | 23.82 | 23.35 | 23.70 | 34,468 | -0.13(-0.53%) |
Sep 27, 2021 | 23.85 | 23.86 | 23.71 | 23.83 | 33,425 | -0.01(-0.04%) |
Sep 24, 2021 | 23.86 | 23.86 | 23.67 | 23.84 | 38,505 | -0.02(-0.07%) |
Sep 23, 2021 | 24.15 | 24.15 | 23.76 | 23.86 | 32,297 | -0.23(-0.95%) |
Sep 22, 2021 | 24.01 | 24.15 | 23.93 | 24.08 | 41,995 | +0.12(+0.49%) |
Sep 21, 2021 | 23.99 | 23.99 | 23.82 | 23.97 | 22,724 | +0.08(+0.32%) |
Sep 20, 2021 | 23.97 | 23.97 | 23.72 | 23.89 | 20,037 | -0.18(-0.74%) |
Sep 17, 2021 | 24.04 | 24.15 | 23.93 | 24.07 | 86,630 | +0.04(+0.18%) |
Sep 16, 2021 | 23.99 | 24.04 | 23.96 | 24.03 | 24,582 | +0.06(+0.25%) |
Sep 15, 2021 | 24.13 | 24.13 | 23.93 | 23.97 | 32,440 | -0.12(-0.49%) |
Sep 14, 2021 | 24.10 | 24.12 | 24.03 | 24.08 | 13,734 | +0.01(+0.03%) |
Sep 13, 2021 | 24.11 | 24.11 | 23.99 | 24.08 | 11,807 | +0.05(+0.21%) |
Sep 10, 2021 | 23.97 | 24.11 | 23.97 | 24.03 | 8,548 | +0.03(+0.14%) |
Sep 09, 2021 | 24.04 | 24.18 | 23.96 | 23.99 | 19,290 | -0.00(-0.01%) |
Sep 08, 2021 | 23.96 | 24.02 | 23.87 | 23.99 | 22,111 | +0.07(+0.30%) |
Sep 07, 2021 | 23.97 | 23.97 | 23.78 | 23.92 | 10,764 | -0.05(-0.21%) |
Sep 03, 2021 | 24.01 | 24.01 | 23.83 | 23.97 | 16,071 | -0.01(-0.03%) |
Sep 02, 2021 | 23.89 | 24.03 | 23.84 | 23.98 | 29,202 | +0.11(+0.45%) |