Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.99 | 21.04 | 20.66 | 20.76 | 436,564 | +0.05(+0.23%) |
Nov 29, 2021 | 20.95 | 20.95 | 20.62 | 20.71 | 365,789 | -0.48(-2.27%) |
Nov 26, 2021 | 21.20 | 21.34 | 21.14 | 21.19 | 144,629 | -0.32(-1.49%) |
Nov 24, 2021 | 21.45 | 21.58 | 21.36 | 21.51 | 572,539 | +0.11(+0.53%) |
Nov 23, 2021 | 21.46 | 21.62 | 21.29 | 21.40 | 401,137 | -0.02(-0.09%) |
Nov 22, 2021 | 21.29 | 21.56 | 21.29 | 21.42 | 430,632 | +0.00(+0.00%) |
Nov 19, 2021 | 21.50 | 21.56 | 21.37 | 21.42 | 257,555 | +0.22(+1.02%) |
Nov 18, 2021 | 21.28 | 21.22 | 21.13 | 21.20 | 285,442 | -0.08(-0.40%) |
Nov 17, 2021 | 21.28 | 21.31 | 21.21 | 21.28 | 207,400 | -0.11(-0.53%) |
Nov 16, 2021 | 21.37 | 21.45 | 21.37 | 21.40 | 199,318 | -0.04(-0.18%) |
Nov 15, 2021 | 21.44 | 21.53 | 21.43 | 21.44 | 163,496 | -0.13(-0.61%) |
Nov 12, 2021 | 21.45 | 21.62 | 21.42 | 21.57 | 293,986 | +0.21(+0.97%) |
Nov 11, 2021 | 21.38 | 21.44 | 21.28 | 21.36 | 190,036 | +0.13(+0.62%) |
Nov 10, 2021 | 21.37 | 21.23 | 300,372 | -0.23(-1.06%) | ||
Nov 09, 2021 | 21.57 | 21.63 | 21.40 | 21.45 | 371,568 | -0.40(-1.81%) |
Nov 08, 2021 | 21.70 | 21.86 | 21.70 | 21.85 | 207,563 | +0.04(+0.17%) |
Nov 05, 2021 | 21.75 | 21.83 | 21.66 | 21.81 | 202,477 | -0.02(-0.09%) |
Nov 04, 2021 | 21.70 | 21.92 | 21.70 | 21.83 | 475,531 | +0.30(+1.40%) |
Nov 03, 2021 | 21.37 | 21.54 | 21.28 | 21.53 | 370,136 | +0.11(+0.53%) |
Nov 02, 2021 | 21.45 | 21.55 | 21.40 | 21.42 | 455,764 | +0.25(+1.16%) |
Nov 01, 2021 | 21.11 | 21.18 | 21.10 | 21.17 | 423,035 | +0.07(+0.31%) |
Oct 29, 2021 | 21.10 | 21.19 | 21.07 | 21.11 | 487,387 | -0.05(-0.22%) |
Oct 28, 2021 | 21.02 | 21.23 | 21.02 | 21.15 | 1,227,457 | +0.32(+1.54%) |
Oct 27, 2021 | 21.14 | 21.18 | 20.76 | 20.83 | 2,304,496 | +0.51(+2.51%) |
Oct 26, 2021 | 22.21 | 20.32 | 2,374,342 | -3.29(-13.94%) | ||
Oct 25, 2021 | 23.65 | 23.76 | 23.37 | 23.62 | 923,532 | -0.08(-0.36%) |
Oct 22, 2021 | 23.91 | 23.91 | 23.59 | 23.70 | 175,757 | +0.11(+0.48%) |
Oct 21, 2021 | 23.79 | 23.94 | 23.48 | 23.59 | 245,916 | -0.35(-1.46%) |
Oct 20, 2021 | 24.00 | 24.04 | 23.81 | 23.94 | 202,067 | +0.27(+1.16%) |
Oct 19, 2021 | 23.45 | 23.70 | 23.45 | 23.66 | 281,997 | +0.23(+0.97%) |
Oct 18, 2021 | 23.23 | 23.48 | 23.23 | 23.44 | 284,631 | +0.31(+1.35%) |
Oct 15, 2021 | 22.96 | 23.14 | 22.96 | 23.12 | 158,686 | +0.30(+1.32%) |
Oct 14, 2021 | 22.83 | 22.94 | 22.79 | 22.82 | 427,886 | -0.02(-0.08%) |
Oct 13, 2021 | 22.80 | 22.86 | 22.71 | 22.84 | 152,247 | +0.08(+0.33%) |
Oct 12, 2021 | 22.81 | 22.87 | 22.71 | 22.77 | 181,680 | -0.08(-0.37%) |
Oct 11, 2021 | 22.98 | 23.12 | 22.85 | 22.85 | 193,441 | +0.13(+0.58%) |
Oct 08, 2021 | 22.72 | 22.84 | 22.68 | 22.72 | 253,308 | +0.12(+0.54%) |
Oct 07, 2021 | 22.66 | 22.73 | 22.59 | 22.60 | 311,996 | +0.24(+1.05%) |
Oct 06, 2021 | 22.37 | 22.39 | 22.10 | 22.36 | 227,458 | -0.08(-0.38%) |
Oct 05, 2021 | 22.27 | 22.52 | 22.27 | 22.45 | 241,962 | +0.25(+1.10%) |
Oct 04, 2021 | 22.64 | 22.64 | 22.11 | 22.20 | 514,337 | -0.76(-3.33%) |
Oct 01, 2021 | 23.01 | 23.04 | 22.79 | 22.96 | 249,091 | -0.04(-0.16%) |
Sep 30, 2021 | 23.25 | 23.29 | 23.00 | 23.00 | 251,097 | -0.47(-2.01%) |
Sep 29, 2021 | 23.45 | 23.56 | 23.38 | 23.47 | 413,910 | +0.10(+0.44%) |
Sep 28, 2021 | 23.32 | 23.45 | 23.21 | 23.37 | 853,186 | +0.13(+0.57%) |
Sep 27, 2021 | 23.19 | 23.45 | 23.15 | 23.24 | 910,695 | +0.06(+0.24%) |
Sep 24, 2021 | 23.15 | 23.23 | 23.09 | 23.18 | 231,936 | +0.12(+0.53%) |
Sep 23, 2021 | 22.95 | 23.16 | 22.95 | 23.06 | 163,374 | +0.09(+0.41%) |
Sep 22, 2021 | 23.04 | 23.11 | 22.87 | 22.96 | 578,682 | -0.22(-0.94%) |
Sep 21, 2021 | 23.09 | 23.25 | 22.91 | 23.18 | 391,671 | +0.30(+1.32%) |
Sep 20, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 236,950 | -0.39(-1.66%) |
Sep 17, 2021 | 23.57 | 23.57 | 23.21 | 23.27 | 199,135 | -0.19(-0.80%) |
Sep 16, 2021 | 23.43 | 23.51 | 23.37 | 23.45 | 132,125 | -0.02(-0.08%) |
Sep 15, 2021 | 23.32 | 23.47 | 22.97 | 23.47 | 131,508 | +0.19(+0.81%) |
Sep 14, 2021 | 23.38 | 23.40 | 23.26 | 23.29 | 214,874 | -0.07(-0.28%) |
Sep 13, 2021 | 23.37 | 23.37 | 23.21 | 23.35 | 158,061 | +0.17(+0.73%) |
Sep 10, 2021 | 23.24 | 23.41 | 23.16 | 23.18 | 182,627 | -0.10(-0.45%) |
Sep 09, 2021 | 22.95 | 23.30 | 22.95 | 23.29 | 255,922 | +0.40(+1.73%) |
Sep 08, 2021 | 23.06 | 23.10 | 22.88 | 22.89 | 224,235 | +0.07(+0.29%) |
Sep 07, 2021 | 22.88 | 22.92 | 22.70 | 22.82 | 240,456 | -0.20(-0.86%) |
Sep 03, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 175,423 | +0.33(+1.46%) |
Sep 02, 2021 | 22.75 | 22.86 | 22.66 | 22.69 | 255,821 | -0.12(-0.54%) |