Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.59 | 18.84 | 18.33 | 18.48 | 504,979 | -0.29(-1.53%) |
Nov 29, 2021 | 19.14 | 19.24 | 18.53 | 18.77 | 326,005 | -0.06(-0.33%) |
Nov 26, 2021 | 18.92 | 19.30 | 18.43 | 18.83 | 257,142 | -0.84(-4.28%) |
Nov 24, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 124,097 | -0.12(-0.59%) |
Nov 23, 2021 | 19.78 | 19.92 | 19.69 | 19.79 | 216,311 | +0.16(+0.82%) |
Nov 22, 2021 | 19.55 | 20.05 | 19.46 | 19.63 | 468,219 | +0.22(+1.16%) |
Nov 19, 2021 | 19.44 | 19.47 | 19.14 | 19.41 | 264,332 | -0.17(-0.87%) |
Nov 18, 2021 | 19.60 | 19.62 | 19.43 | 19.58 | 226,966 | -0.07(-0.37%) |
Nov 17, 2021 | 19.76 | 19.76 | 19.54 | 19.65 | 213,219 | -0.12(-0.59%) |
Nov 16, 2021 | 19.60 | 19.78 | 19.60 | 19.77 | 245,733 | +0.08(+0.41%) |
Nov 15, 2021 | 20.26 | 20.26 | 19.57 | 19.69 | 240,162 | -0.05(-0.27%) |
Nov 12, 2021 | 19.96 | 19.98 | 19.62 | 19.74 | 266,513 | -0.22(-1.08%) |
Nov 11, 2021 | 19.70 | 20.14 | 19.70 | 19.95 | 228,475 | +0.08(+0.41%) |
Nov 10, 2021 | 19.38 | 19.91 | 19.87 | 300,322 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.55 | 19.90 | 19.35 | 19.87 | 272,970 | +0.11(+0.54%) |
Nov 08, 2021 | 19.61 | 19.98 | 19.61 | 19.77 | 218,123 | +0.00(+0.00%) |
Nov 05, 2021 | 19.65 | 20.13 | 19.56 | 19.77 | 424,790 | +0.32(+1.66%) |
Nov 04, 2021 | 19.89 | 20.33 | 19.16 | 19.44 | 717,078 | -1.21(-5.86%) |
Nov 03, 2021 | 20.44 | 20.92 | 20.28 | 20.65 | 198,623 | +0.12(+0.61%) |
Nov 02, 2021 | 20.46 | 20.60 | 20.17 | 20.53 | 395,262 | +0.07(+0.35%) |
Nov 01, 2021 | 19.90 | 20.48 | 19.73 | 20.46 | 393,613 | +0.73(+3.70%) |
Oct 29, 2021 | 19.58 | 20.26 | 19.49 | 19.73 | 367,973 | -0.19(-0.94%) |
Oct 28, 2021 | 19.37 | 19.94 | 19.37 | 19.91 | 134,983 | +0.45(+2.33%) |
Oct 27, 2021 | 19.67 | 19.83 | 19.45 | 19.46 | 244,299 | -0.31(-1.58%) |
Oct 26, 2021 | 20.00 | 19.77 | 133,692 | -0.15(-0.76%) | ||
Oct 25, 2021 | 19.62 | 19.95 | 19.58 | 19.92 | 162,379 | +0.27(+1.36%) |
Oct 22, 2021 | 19.58 | 19.77 | 19.50 | 19.66 | 197,906 | +0.08(+0.41%) |
Oct 21, 2021 | 19.63 | 19.79 | 19.52 | 19.58 | 181,805 | -0.10(-0.50%) |
Oct 20, 2021 | 19.23 | 19.69 | 19.23 | 19.67 | 266,272 | +0.38(+1.98%) |
Oct 19, 2021 | 19.36 | 19.42 | 19.06 | 19.29 | 174,417 | -0.02(-0.09%) |
Oct 18, 2021 | 19.33 | 19.51 | 19.27 | 19.31 | 166,147 | -0.13(-0.69%) |
Oct 15, 2021 | 19.78 | 19.82 | 19.33 | 19.44 | 275,205 | -0.01(-0.05%) |
Oct 14, 2021 | 19.47 | 19.20 | 19.21 | 19.45 | 159,015 | +0.25(+1.30%) |
Oct 13, 2021 | 19.42 | 19.42 | 18.96 | 19.20 | 106,838 | -0.22(-1.14%) |
Oct 12, 2021 | 19.41 | 19.57 | 18.86 | 19.43 | 112,430 | -0.04(-0.18%) |
Oct 11, 2021 | 19.88 | 19.88 | 19.45 | 19.46 | 110,492 | -0.26(-1.31%) |
Oct 08, 2021 | 19.75 | 19.89 | 19.67 | 19.72 | 91,359 | -0.04(-0.18%) |
Oct 07, 2021 | 19.62 | 19.82 | 19.51 | 19.75 | 191,338 | +0.34(+1.74%) |
Oct 06, 2021 | 19.27 | 19.58 | 19.11 | 19.42 | 175,118 | -0.06(-0.32%) |
Oct 05, 2021 | 19.44 | 19.52 | 19.21 | 19.48 | 281,129 | +0.11(+0.55%) |
Oct 04, 2021 | 19.59 | 19.83 | 19.25 | 19.37 | 273,496 | -0.14(-0.73%) |
Oct 01, 2021 | 19.15 | 19.68 | 18.99 | 19.51 | 394,298 | +0.46(+2.43%) |
Sep 30, 2021 | 19.18 | 19.18 | 18.89 | 19.05 | 308,352 | +0.01(+0.05%) |
Sep 29, 2021 | 18.90 | 19.23 | 18.63 | 19.04 | 148,341 | +0.21(+1.13%) |
Sep 28, 2021 | 19.25 | 19.43 | 18.78 | 18.83 | 263,307 | -0.35(-1.81%) |
Sep 27, 2021 | 18.31 | 19.32 | 18.21 | 19.18 | 267,895 | +1.01(+5.59%) |
Sep 24, 2021 | 18.10 | 18.34 | 17.95 | 18.16 | 187,758 | +0.01(+0.05%) |
Sep 23, 2021 | 17.87 | 18.33 | 17.77 | 18.15 | 208,975 | +0.40(+2.26%) |
Sep 22, 2021 | 17.73 | 17.91 | 17.66 | 17.75 | 188,188 | +0.20(+1.17%) |
Sep 21, 2021 | 17.74 | 17.84 | 17.49 | 17.55 | 161,272 | -0.08(-0.45%) |
Sep 20, 2021 | 17.66 | 17.77 | 17.29 | 17.63 | 276,465 | -0.51(-2.80%) |
Sep 17, 2021 | 17.92 | 18.22 | 17.83 | 18.14 | 1,169,188 | +0.21(+1.19%) |
Sep 16, 2021 | 18.32 | 18.43 | 17.83 | 17.92 | 202,834 | -0.20(-1.13%) |
Sep 15, 2021 | 17.88 | 18.15 | 17.88 | 18.13 | 191,915 | +0.27(+1.49%) |
Sep 14, 2021 | 18.53 | 18.53 | 17.77 | 17.86 | 219,474 | -0.58(-3.14%) |
Sep 13, 2021 | 18.39 | 18.49 | 18.08 | 18.44 | 284,179 | +0.28(+1.57%) |
Sep 10, 2021 | 18.82 | 18.92 | 18.10 | 18.15 | 321,023 | -0.56(-3.00%) |
Sep 09, 2021 | 18.54 | 18.98 | 18.52 | 18.71 | 270,362 | +0.11(+0.57%) |
Sep 08, 2021 | 18.51 | 18.69 | 18.48 | 18.61 | 358,383 | +0.01(+0.05%) |
Sep 07, 2021 | 18.71 | 18.94 | 18.60 | 18.60 | 182,965 | -0.05(-0.29%) |
Sep 03, 2021 | 18.78 | 19.17 | 18.60 | 18.65 | 199,687 | -0.10(-0.52%) |
Sep 02, 2021 | 18.86 | 19.02 | 18.73 | 18.75 | 298,632 | -0.04(-0.19%) |