Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.84 | 21.91 | 21.40 | 21.54 | 310,069 | -0.34(-1.54%) |
Nov 29, 2021 | 21.93 | 21.93 | 21.72 | 21.88 | 193,783 | +0.11(+0.51%) |
Nov 26, 2021 | 21.82 | 21.89 | 21.74 | 21.77 | 120,045 | -0.81(-3.60%) |
Nov 24, 2021 | 22.33 | 22.58 | 22.33 | 22.58 | 81,302 | -0.41(-1.79%) |
Nov 23, 2021 | 23.10 | 23.16 | 22.87 | 23.00 | 91,102 | -0.30(-1.31%) |
Nov 22, 2021 | 23.28 | 23.45 | 23.25 | 23.30 | 80,534 | -0.05(-0.22%) |
Nov 19, 2021 | 23.47 | 23.49 | 23.35 | 23.35 | 77,344 | -0.51(-2.15%) |
Nov 18, 2021 | 23.89 | 23.86 | 23.83 | 23.86 | 63,772 | -0.20(-0.81%) |
Nov 17, 2021 | 23.82 | 24.13 | 23.77 | 24.06 | 68,439 | +0.22(+0.92%) |
Nov 16, 2021 | 23.75 | 24.00 | 23.72 | 23.84 | 83,187 | +0.24(+1.02%) |
Nov 15, 2021 | 23.74 | 23.74 | 23.59 | 23.60 | 79,805 | -0.05(-0.21%) |
Nov 12, 2021 | 23.65 | 23.75 | 23.62 | 23.65 | 83,541 | -0.01(-0.04%) |
Nov 11, 2021 | 23.73 | 23.84 | 23.64 | 23.66 | 115,980 | +0.06(+0.25%) |
Nov 10, 2021 | 23.73 | 23.60 | 65,865 | -0.32(-1.34%) | ||
Nov 09, 2021 | 24.07 | 24.07 | 23.83 | 23.92 | 93,557 | -0.01(-0.04%) |
Nov 08, 2021 | 23.90 | 24.06 | 23.88 | 23.93 | 69,635 | -0.07(-0.29%) |
Nov 05, 2021 | 23.97 | 24.00 | 23.65 | 24.00 | 69,709 | +0.19(+0.80%) |
Nov 04, 2021 | 23.90 | 23.90 | 23.73 | 23.81 | 74,484 | -0.15(-0.63%) |
Nov 03, 2021 | 23.67 | 23.98 | 23.56 | 23.96 | 100,137 | +0.47(+2.00%) |
Nov 02, 2021 | 23.48 | 23.53 | 23.40 | 23.49 | 119,731 | +0.01(+0.04%) |
Nov 01, 2021 | 23.31 | 23.52 | 23.35 | 23.48 | 197,068 | +0.13(+0.56%) |
Oct 29, 2021 | 23.27 | 23.35 | 23.15 | 23.35 | 109,569 | -0.26(-1.10%) |
Oct 28, 2021 | 23.24 | 23.63 | 23.20 | 23.61 | 74,005 | +0.49(+2.12%) |
Oct 27, 2021 | 23.02 | 23.23 | 22.94 | 23.12 | 45,185 | +0.09(+0.39%) |
Oct 26, 2021 | 23.00 | 23.03 | 110,563 | -0.02(-0.09%) | ||
Oct 25, 2021 | 23.05 | 23.13 | 22.93 | 23.05 | 96,995 | -0.62(-2.62%) |
Oct 22, 2021 | 23.69 | 23.82 | 23.52 | 23.67 | 73,128 | +0.33(+1.41%) |
Oct 21, 2021 | 23.35 | 23.41 | 23.25 | 23.34 | 89,506 | -0.06(-0.26%) |
Oct 20, 2021 | 23.05 | 23.40 | 22.95 | 23.40 | 48,447 | +0.13(+0.56%) |
Oct 19, 2021 | 23.33 | 23.36 | 23.22 | 23.27 | 136,308 | +0.20(+0.87%) |
Oct 18, 2021 | 23.13 | 23.13 | 22.97 | 23.07 | 130,028 | -0.26(-1.11%) |
Oct 15, 2021 | 23.15 | 23.34 | 23.06 | 23.33 | 64,075 | +0.47(+2.06%) |
Oct 14, 2021 | 22.70 | 22.87 | 22.66 | 22.86 | 169,912 | +0.11(+0.48%) |
Oct 13, 2021 | 22.68 | 22.79 | 22.54 | 22.75 | 160,516 | +0.53(+2.37%) |
Oct 12, 2021 | 22.10 | 22.34 | 22.09 | 22.22 | 108,889 | +0.02(+0.10%) |
Oct 11, 2021 | 22.32 | 22.40 | 22.18 | 22.20 | 94,315 | -0.25(-1.14%) |
Oct 08, 2021 | 22.55 | 22.59 | 22.41 | 22.45 | 45,804 | -0.04(-0.16%) |
Oct 07, 2021 | 22.60 | 22.62 | 22.42 | 22.49 | 81,495 | +0.38(+1.70%) |
Oct 06, 2021 | 21.95 | 22.12 | 21.82 | 22.11 | 99,389 | -0.21(-0.96%) |
Oct 05, 2021 | 22.01 | 22.47 | 21.97 | 22.33 | 191,436 | -0.05(-0.22%) |
Oct 04, 2021 | 22.60 | 22.61 | 22.27 | 22.38 | 82,569 | +0.02(+0.09%) |
Oct 01, 2021 | 22.17 | 22.40 | 22.02 | 22.36 | 146,742 | +0.03(+0.13%) |
Sep 30, 2021 | 22.28 | 22.50 | 22.28 | 22.33 | 79,310 | +0.28(+1.27%) |
Sep 29, 2021 | 22.29 | 22.33 | 22.05 | 22.05 | 70,337 | -0.40(-1.78%) |
Sep 28, 2021 | 22.76 | 22.79 | 22.39 | 22.45 | 124,044 | -0.31(-1.36%) |
Sep 27, 2021 | 22.61 | 22.83 | 22.58 | 22.76 | 310,057 | +0.44(+1.97%) |
Sep 24, 2021 | 22.32 | 22.38 | 22.15 | 22.32 | 200,324 | -0.23(-1.03%) |
Sep 23, 2021 | 22.44 | 22.63 | 22.43 | 22.55 | 131,187 | +0.72(+3.31%) |
Sep 22, 2021 | 21.75 | 22.05 | 21.75 | 21.83 | 197,054 | +0.73(+3.47%) |
Sep 21, 2021 | 21.23 | 21.23 | 21.03 | 21.10 | 240,541 | -0.20(-0.95%) |
Sep 20, 2021 | 21.36 | 21.43 | 21.13 | 21.30 | 191,311 | -0.77(-3.49%) |
Sep 17, 2021 | 22.28 | 22.28 | 21.91 | 22.07 | 69,108 | -0.19(-0.85%) |
Sep 16, 2021 | 22.31 | 22.34 | 22.15 | 22.26 | 166,123 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.27 | 22.10 | 22.21 | 233,428 | +0.01(+0.05%) |
Sep 14, 2021 | 22.31 | 22.32 | 22.04 | 22.20 | 156,378 | +0.12(+0.55%) |
Sep 13, 2021 | 22.00 | 22.08 | 21.93 | 22.08 | 116,720 | +0.11(+0.49%) |
Sep 10, 2021 | 22.12 | 22.16 | 21.97 | 21.97 | 175,605 | +0.08(+0.37%) |
Sep 09, 2021 | 21.83 | 22.09 | 21.79 | 21.89 | 209,817 | -0.27(-1.22%) |
Sep 08, 2021 | 22.17 | 22.20 | 22.03 | 22.16 | 554,722 | -0.43(-1.89%) |
Sep 07, 2021 | 22.65 | 22.69 | 22.56 | 22.59 | 91,134 | +0.05(+0.21%) |
Sep 03, 2021 | 22.58 | 22.64 | 22.45 | 22.54 | 390,029 | +0.07(+0.31%) |
Sep 02, 2021 | 22.33 | 22.77 | 22.28 | 22.47 | 448,227 | -0.17(-0.75%) |