Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.27 | 23.31 | 22.70 | 22.86 | 160,491 | -0.47(-2.01%) |
Nov 29, 2021 | 23.25 | 23.34 | 23.06 | 23.33 | 96,738 | +0.21(+0.89%) |
Nov 26, 2021 | 23.34 | 23.39 | 22.86 | 23.12 | 153,912 | -0.48(-2.02%) |
Nov 24, 2021 | 23.48 | 23.61 | 23.46 | 23.60 | 60,072 | +0.03(+0.14%) |
Nov 23, 2021 | 23.49 | 23.60 | 23.34 | 23.57 | 103,363 | +0.07(+0.31%) |
Nov 22, 2021 | 23.48 | 23.68 | 23.47 | 23.49 | 94,441 | +0.09(+0.39%) |
Nov 19, 2021 | 23.41 | 23.62 | 23.36 | 23.40 | 77,510 | -0.18(-0.76%) |
Nov 18, 2021 | 23.73 | 23.60 | 23.54 | 23.58 | 121,816 | -0.10(-0.41%) |
Nov 17, 2021 | 23.86 | 23.93 | 23.66 | 23.68 | 122,936 | -0.17(-0.72%) |
Nov 16, 2021 | 23.82 | 24.02 | 23.82 | 23.85 | 50,030 | -0.04(-0.17%) |
Nov 15, 2021 | 23.95 | 24.09 | 23.86 | 23.89 | 61,265 | -0.01(-0.03%) |
Nov 12, 2021 | 23.82 | 24.03 | 23.77 | 23.90 | 46,604 | +0.07(+0.31%) |
Nov 11, 2021 | 23.85 | 24.24 | 23.77 | 23.82 | 94,879 | +0.01(+0.03%) |
Nov 10, 2021 | 24.03 | 23.79 | 23.82 | 127,002 | -0.16(-0.65%) | |
Nov 09, 2021 | 24.08 | 24.10 | 23.81 | 23.97 | 167,467 | -0.15(-0.64%) |
Nov 08, 2021 | 24.08 | 24.20 | 24.05 | 24.13 | 83,093 | +0.16(+0.68%) |
Nov 05, 2021 | 24.09 | 24.22 | 23.94 | 23.96 | 91,374 | -0.02(-0.10%) |
Nov 04, 2021 | 24.09 | 24.12 | 23.92 | 23.99 | 96,538 | -0.11(-0.47%) |
Nov 03, 2021 | 24.01 | 24.16 | 24.00 | 24.10 | 92,513 | +0.00(+0.00%) |
Nov 02, 2021 | 24.11 | 24.12 | 23.95 | 24.10 | 107,544 | +0.11(+0.44%) |
Nov 01, 2021 | 24.04 | 24.15 | 23.88 | 23.99 | 169,642 | +0.03(+0.14%) |
Oct 29, 2021 | 24.04 | 24.10 | 23.86 | 23.96 | 179,635 | -0.08(-0.34%) |
Oct 28, 2021 | 23.87 | 24.04 | 23.77 | 24.04 | 96,290 | +0.13(+0.55%) |
Oct 27, 2021 | 24.11 | 24.11 | 23.86 | 23.91 | 121,323 | -0.11(-0.44%) |
Oct 26, 2021 | 23.85 | 24.04 | 24.02 | 86,804 | +0.17(+0.72%) | |
Oct 25, 2021 | 23.82 | 23.91 | 23.76 | 23.85 | 37,699 | +0.01(+0.03%) |
Oct 22, 2021 | 23.70 | 23.86 | 23.70 | 23.84 | 52,060 | +0.20(+0.86%) |
Oct 21, 2021 | 23.82 | 23.83 | 23.56 | 23.64 | 78,958 | -0.15(-0.64%) |
Oct 20, 2021 | 23.60 | 23.80 | 23.58 | 23.79 | 108,724 | +0.28(+1.17%) |
Oct 19, 2021 | 23.33 | 23.74 | 23.23 | 23.51 | 130,098 | +0.16(+0.70%) |
Oct 18, 2021 | 23.22 | 23.43 | 23.18 | 23.35 | 104,341 | +0.01(+0.03%) |
Oct 15, 2021 | 23.31 | 23.48 | 23.21 | 23.34 | 106,278 | +0.19(+0.81%) |
Oct 14, 2021 | 23.11 | 23.23 | 23.04 | 23.16 | 122,103 | +0.18(+0.78%) |
Oct 13, 2021 | 22.94 | 23.04 | 22.77 | 22.98 | 64,852 | +0.07(+0.28%) |
Oct 12, 2021 | 22.85 | 22.92 | 22.73 | 22.91 | 79,247 | +0.08(+0.36%) |
Oct 11, 2021 | 22.96 | 23.16 | 22.83 | 22.83 | 104,064 | -0.04(-0.18%) |
Oct 08, 2021 | 22.91 | 23.00 | 22.82 | 22.87 | 104,489 | -0.02(-0.11%) |
Oct 07, 2021 | 22.88 | 23.03 | 22.77 | 22.90 | 121,082 | +0.24(+1.04%) |
Oct 06, 2021 | 22.40 | 22.68 | 22.34 | 22.66 | 108,508 | +0.00(+0.00%) |
Oct 05, 2021 | 22.49 | 22.79 | 22.42 | 22.66 | 234,010 | +0.29(+1.31%) |
Oct 04, 2021 | 22.47 | 22.60 | 22.28 | 22.37 | 154,768 | -0.11(-0.47%) |
Oct 01, 2021 | 22.31 | 22.55 | 22.17 | 22.47 | 101,047 | +0.19(+0.87%) |
Sep 30, 2021 | 22.67 | 22.75 | 22.24 | 22.28 | 143,462 | -0.25(-1.12%) |
Sep 29, 2021 | 22.43 | 22.69 | 22.40 | 22.53 | 107,514 | +0.16(+0.73%) |
Sep 28, 2021 | 22.66 | 22.66 | 22.32 | 22.37 | 127,703 | -0.29(-1.29%) |
Sep 27, 2021 | 22.61 | 22.81 | 22.59 | 22.66 | 114,554 | +0.10(+0.43%) |
Sep 24, 2021 | 22.68 | 22.77 | 22.51 | 22.56 | 102,640 | -0.11(-0.50%) |
Sep 23, 2021 | 22.46 | 23.01 | 22.41 | 22.68 | 117,536 | +0.37(+1.67%) |
Sep 22, 2021 | 22.18 | 22.45 | 22.18 | 22.30 | 83,466 | +0.23(+1.04%) |
Sep 21, 2021 | 22.41 | 22.46 | 21.97 | 22.07 | 301,214 | -0.10(-0.44%) |
Sep 20, 2021 | 22.28 | 22.49 | 21.94 | 22.17 | 207,101 | -0.40(-1.75%) |
Sep 17, 2021 | 22.68 | 22.81 | 22.54 | 22.57 | 111,346 | -0.15(-0.64%) |
Sep 16, 2021 | 22.87 | 22.87 | 22.67 | 22.71 | 61,834 | -0.10(-0.46%) |
Sep 15, 2021 | 22.63 | 22.85 | 22.60 | 22.82 | 97,851 | +0.26(+1.14%) |
Sep 14, 2021 | 22.79 | 22.79 | 22.56 | 22.56 | 130,335 | -0.25(-1.10%) |
Sep 13, 2021 | 22.90 | 22.95 | 22.66 | 22.81 | 131,820 | +0.05(+0.21%) |
Sep 10, 2021 | 22.98 | 23.03 | 22.74 | 22.76 | 86,642 | -0.08(-0.35%) |
Sep 09, 2021 | 22.94 | 23.07 | 22.80 | 22.84 | 71,006 | -0.04(-0.18%) |
Sep 08, 2021 | 22.83 | 23.04 | 22.78 | 22.88 | 104,409 | -0.02(-0.07%) |
Sep 07, 2021 | 23.11 | 23.11 | 22.85 | 22.90 | 113,715 | -0.21(-0.91%) |
Sep 03, 2021 | 23.11 | 23.11 | 22.95 | 23.11 | 76,703 | +0.05(+0.21%) |
Sep 02, 2021 | 23.09 | 23.17 | 22.99 | 23.06 | 145,859 | -0.02(-0.07%) |