Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.85 | 22.02 | 21.44 | 21.52 | 57,363 | -0.39(-1.76%) |
Nov 29, 2021 | 21.94 | 22.11 | 21.87 | 21.91 | 53,642 | +0.04(+0.20%) |
Nov 26, 2021 | 21.94 | 22.01 | 21.48 | 21.86 | 30,568 | -0.42(-1.90%) |
Nov 24, 2021 | 22.20 | 22.34 | 22.11 | 22.29 | 50,708 | +0.09(+0.40%) |
Nov 23, 2021 | 22.56 | 22.56 | 22.01 | 22.20 | 41,334 | -0.30(-1.35%) |
Nov 22, 2021 | 22.82 | 22.89 | 22.42 | 22.50 | 59,856 | -0.24(-1.06%) |
Nov 19, 2021 | 23.03 | 23.13 | 22.73 | 22.74 | 34,604 | -0.30(-1.32%) |
Nov 18, 2021 | 23.06 | 23.06 | 23.02 | 23.04 | 22,368 | -0.01(-0.05%) |
Nov 17, 2021 | 23.33 | 23.34 | 22.94 | 23.06 | 57,172 | -0.21(-0.92%) |
Nov 16, 2021 | 23.47 | 23.52 | 23.27 | 23.27 | 34,773 | -0.17(-0.73%) |
Nov 15, 2021 | 23.24 | 23.54 | 23.24 | 23.44 | 32,368 | +0.29(+1.26%) |
Nov 12, 2021 | 23.22 | 23.26 | 23.10 | 23.15 | 24,766 | -0.00(-0.02%) |
Nov 11, 2021 | 23.05 | 23.30 | 23.05 | 23.16 | 14,643 | +0.14(+0.59%) |
Nov 10, 2021 | 23.31 | 22.96 | 23.02 | 65,517 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.51 | 23.66 | 23.35 | 23.40 | 36,502 | -0.04(-0.19%) |
Nov 08, 2021 | 23.46 | 23.53 | 23.29 | 23.44 | 39,640 | +0.09(+0.38%) |
Nov 05, 2021 | 23.41 | 23.45 | 23.29 | 23.36 | 22,908 | +0.15(+0.65%) |
Nov 04, 2021 | 23.26 | 23.35 | 23.18 | 23.21 | 27,760 | +0.03(+0.11%) |
Nov 03, 2021 | 23.15 | 23.29 | 23.12 | 23.18 | 35,965 | +0.11(+0.49%) |
Nov 02, 2021 | 23.07 | 23.27 | 23.04 | 23.07 | 29,123 | +0.06(+0.27%) |
Nov 01, 2021 | 22.97 | 23.02 | 22.84 | 23.00 | 38,907 | +0.16(+0.72%) |
Oct 29, 2021 | 22.63 | 22.84 | 22.61 | 22.84 | 35,494 | +0.19(+0.83%) |
Oct 28, 2021 | 22.70 | 22.76 | 22.65 | 22.65 | 38,780 | -0.03(-0.14%) |
Oct 27, 2021 | 22.80 | 22.83 | 22.66 | 22.68 | 29,374 | -0.16(-0.72%) |
Oct 26, 2021 | 23.00 | 22.85 | 22.85 | 34,756 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.01 | 23.01 | 22.83 | 22.88 | 29,274 | -0.02(-0.08%) |
Oct 22, 2021 | 22.95 | 23.03 | 22.86 | 22.90 | 27,583 | +0.02(+0.08%) |
Oct 21, 2021 | 22.97 | 22.99 | 22.85 | 22.88 | 20,993 | -0.07(-0.30%) |
Oct 20, 2021 | 22.92 | 23.19 | 22.78 | 22.95 | 33,742 | +0.13(+0.58%) |
Oct 19, 2021 | 22.74 | 22.82 | 22.69 | 22.82 | 23,492 | +0.23(+1.00%) |
Oct 18, 2021 | 22.55 | 22.59 | 22.48 | 22.59 | 32,620 | +0.05(+0.22%) |
Oct 15, 2021 | 22.51 | 22.54 | 22.38 | 22.54 | 24,457 | +0.26(+1.16%) |
Oct 14, 2021 | 22.10 | 22.40 | 22.02 | 22.28 | 28,529 | +0.41(+1.87%) |
Oct 13, 2021 | 21.89 | 21.92 | 21.80 | 21.87 | 15,872 | +0.01(+0.03%) |
Oct 12, 2021 | 21.82 | 21.95 | 21.78 | 21.86 | 29,617 | +0.09(+0.40%) |
Oct 11, 2021 | 22.04 | 22.07 | 21.78 | 21.78 | 32,836 | -0.20(-0.92%) |
Oct 08, 2021 | 21.99 | 22.00 | 21.83 | 21.98 | 20,424 | +0.16(+0.74%) |
Oct 07, 2021 | 21.65 | 21.90 | 21.64 | 21.82 | 29,607 | +0.36(+1.66%) |
Oct 06, 2021 | 21.02 | 21.64 | 20.83 | 21.46 | 86,222 | +0.37(+1.75%) |
Oct 05, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 44,095 | +0.33(+1.57%) |
Oct 04, 2021 | 21.22 | 21.23 | 20.67 | 20.76 | 69,063 | -0.48(-2.27%) |
Oct 01, 2021 | 21.25 | 21.28 | 20.99 | 21.25 | 46,281 | +0.03(+0.12%) |
Sep 30, 2021 | 21.45 | 21.64 | 21.13 | 21.22 | 54,552 | -0.21(-0.99%) |
Sep 29, 2021 | 21.71 | 21.92 | 21.38 | 21.43 | 55,179 | -0.28(-1.27%) |
Sep 28, 2021 | 21.76 | 21.84 | 21.22 | 21.71 | 105,929 | -0.26(-1.17%) |
Sep 27, 2021 | 22.24 | 22.27 | 21.89 | 21.97 | 50,039 | -0.29(-1.29%) |
Sep 24, 2021 | 22.25 | 22.44 | 22.20 | 22.25 | 45,310 | -0.04(-0.17%) |
Sep 23, 2021 | 22.20 | 22.40 | 22.20 | 22.29 | 28,408 | +0.17(+0.76%) |
Sep 22, 2021 | 21.99 | 22.18 | 21.86 | 22.12 | 72,219 | +0.10(+0.46%) |
Sep 21, 2021 | 22.02 | 22.20 | 22.00 | 22.02 | 20,411 | +0.17(+0.77%) |
Sep 20, 2021 | 22.08 | 22.24 | 21.78 | 21.85 | 47,676 | -0.45(-2.02%) |
Sep 17, 2021 | 22.52 | 22.62 | 22.29 | 22.30 | 27,729 | -0.20(-0.89%) |
Sep 16, 2021 | 22.35 | 22.61 | 22.31 | 22.51 | 29,466 | +0.13(+0.59%) |
Sep 15, 2021 | 22.60 | 22.75 | 22.31 | 22.37 | 63,526 | -0.12(-0.53%) |
Sep 14, 2021 | 22.76 | 22.88 | 22.49 | 22.49 | 62,699 | -0.26(-1.16%) |
Sep 13, 2021 | 22.90 | 23.05 | 22.67 | 22.76 | 45,519 | -0.02(-0.08%) |
Sep 10, 2021 | 23.18 | 23.18 | 22.76 | 22.77 | 39,222 | -0.05(-0.23%) |
Sep 09, 2021 | 22.96 | 23.09 | 22.73 | 22.83 | 47,678 | -0.13(-0.57%) |
Sep 08, 2021 | 23.10 | 23.11 | 22.96 | 22.96 | 40,193 | -0.14(-0.62%) |
Sep 07, 2021 | 23.01 | 23.15 | 22.96 | 23.10 | 36,323 | +0.15(+0.66%) |
Sep 03, 2021 | 22.92 | 23.07 | 22.92 | 22.95 | 24,961 | -0.06(-0.25%) |
Sep 02, 2021 | 22.79 | 23.03 | 22.78 | 23.01 | 36,132 | +0.22(+0.95%) |