Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.84 | 20.10 | 19.33 | 19.67 | 260,568 | -0.70(-3.42%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.35 | 20.37 | 209,195 | -0.58(-2.79%) |
Nov 26, 2021 | 20.89 | 21.08 | 20.11 | 20.95 | 286,291 | -0.73(-3.36%) |
Nov 24, 2021 | 21.16 | 21.76 | 21.16 | 21.68 | 75,461 | +0.36(+1.69%) |
Nov 23, 2021 | 21.04 | 21.36 | 20.98 | 21.32 | 56,134 | +0.34(+1.64%) |
Nov 22, 2021 | 20.93 | 21.29 | 20.82 | 20.97 | 90,958 | +0.11(+0.54%) |
Nov 19, 2021 | 21.36 | 21.36 | 20.81 | 20.86 | 200,518 | -0.76(-3.53%) |
Nov 18, 2021 | 21.80 | 21.63 | 21.57 | 21.62 | 59,312 | -0.10(-0.48%) |
Nov 17, 2021 | 22.35 | 22.44 | 21.70 | 21.73 | 98,440 | -0.60(-2.70%) |
Nov 16, 2021 | 22.52 | 22.55 | 22.21 | 22.33 | 86,632 | -0.12(-0.53%) |
Nov 15, 2021 | 22.43 | 22.63 | 22.26 | 22.45 | 121,842 | +0.01(+0.04%) |
Nov 12, 2021 | 22.30 | 22.45 | 22.19 | 22.44 | 54,685 | +0.07(+0.32%) |
Nov 11, 2021 | 22.07 | 22.48 | 22.07 | 22.37 | 60,115 | +0.43(+1.95%) |
Nov 10, 2021 | 22.24 | 21.94 | 55,200 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.21 | 22.26 | 21.89 | 22.24 | 96,078 | +0.04(+0.18%) |
Nov 08, 2021 | 22.08 | 22.24 | 21.95 | 22.20 | 101,553 | +0.33(+1.49%) |
Nov 05, 2021 | 22.02 | 22.11 | 21.66 | 21.88 | 173,562 | +0.04(+0.18%) |
Nov 04, 2021 | 22.26 | 22.28 | 21.46 | 21.84 | 161,106 | -0.24(-1.08%) |
Nov 03, 2021 | 22.00 | 22.27 | 22.00 | 22.08 | 52,485 | -0.18(-0.83%) |
Nov 02, 2021 | 22.36 | 22.36 | 21.95 | 22.26 | 59,075 | +0.01(+0.06%) |
Nov 01, 2021 | 21.85 | 22.45 | 21.60 | 22.25 | 96,541 | +0.65(+3.00%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.37 | 21.60 | 151,499 | -0.51(-2.30%) |
Oct 28, 2021 | 22.24 | 22.49 | 21.93 | 22.11 | 215,931 | -0.19(-0.85%) |
Oct 27, 2021 | 22.51 | 22.71 | 22.16 | 22.30 | 83,042 | -0.15(-0.67%) |
Oct 26, 2021 | 23.05 | 22.45 | 94,535 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.20 | 23.27 | 22.80 | 22.91 | 122,287 | -0.10(-0.45%) |
Oct 22, 2021 | 23.12 | 23.16 | 22.67 | 23.01 | 72,628 | -0.02(-0.10%) |
Oct 21, 2021 | 23.41 | 23.59 | 22.66 | 23.04 | 106,924 | -0.42(-1.79%) |
Oct 20, 2021 | 23.01 | 23.50 | 22.83 | 23.46 | 69,363 | +0.38(+1.65%) |
Oct 19, 2021 | 22.94 | 23.09 | 22.77 | 23.08 | 99,914 | +0.20(+0.90%) |
Oct 18, 2021 | 23.08 | 23.20 | 22.67 | 22.87 | 140,429 | -0.03(-0.14%) |
Oct 15, 2021 | 22.91 | 23.09 | 22.87 | 22.90 | 92,112 | +0.12(+0.52%) |
Oct 14, 2021 | 22.54 | 22.80 | 22.46 | 22.79 | 97,329 | +0.42(+1.87%) |
Oct 13, 2021 | 22.05 | 22.40 | 21.82 | 22.37 | 58,027 | +0.18(+0.83%) |
Oct 12, 2021 | 21.95 | 22.27 | 21.78 | 22.18 | 54,403 | +0.23(+1.06%) |
Oct 11, 2021 | 22.06 | 22.38 | 21.91 | 21.95 | 90,252 | +0.18(+0.83%) |
Oct 08, 2021 | 21.50 | 21.86 | 21.45 | 21.77 | 55,091 | +0.37(+1.73%) |
Oct 07, 2021 | 21.02 | 21.46 | 20.98 | 21.40 | 139,731 | +0.46(+2.22%) |
Oct 06, 2021 | 21.23 | 21.27 | 20.67 | 20.93 | 130,834 | -0.53(-2.46%) |
Oct 05, 2021 | 21.74 | 22.05 | 21.16 | 21.46 | 341,844 | -0.05(-0.22%) |
Oct 04, 2021 | 21.10 | 21.67 | 21.04 | 21.51 | 148,699 | +0.56(+2.69%) |
Oct 01, 2021 | 20.61 | 21.13 | 20.61 | 20.95 | 85,352 | +0.38(+1.86%) |
Sep 30, 2021 | 20.83 | 20.91 | 20.57 | 20.56 | 62,656 | -0.20(-0.95%) |
Sep 29, 2021 | 20.79 | 20.79 | 20.56 | 20.76 | 63,512 | +0.06(+0.29%) |
Sep 28, 2021 | 21.19 | 21.27 | 20.63 | 20.70 | 99,687 | -0.35(-1.67%) |
Sep 27, 2021 | 20.56 | 21.34 | 20.56 | 21.05 | 187,662 | +0.77(+3.81%) |
Sep 24, 2021 | 20.37 | 20.63 | 20.20 | 20.28 | 119,499 | -0.24(-1.19%) |
Sep 23, 2021 | 19.92 | 20.61 | 19.81 | 20.52 | 140,110 | +0.79(+3.99%) |
Sep 22, 2021 | 19.48 | 20.04 | 19.42 | 19.74 | 83,747 | +0.48(+2.48%) |
Sep 21, 2021 | 19.49 | 19.59 | 18.99 | 19.26 | 105,674 | -0.04(-0.19%) |
Sep 20, 2021 | 19.62 | 19.64 | 18.83 | 19.29 | 335,645 | -0.77(-3.85%) |
Sep 17, 2021 | 20.48 | 20.52 | 19.98 | 20.07 | 84,364 | -0.46(-2.25%) |
Sep 16, 2021 | 20.25 | 20.55 | 20.04 | 20.53 | 61,617 | +0.29(+1.43%) |
Sep 15, 2021 | 20.32 | 20.47 | 20.14 | 20.24 | 57,409 | +0.09(+0.47%) |
Sep 14, 2021 | 20.62 | 20.64 | 20.10 | 20.14 | 60,368 | -0.27(-1.34%) |
Sep 13, 2021 | 20.30 | 20.72 | 20.24 | 20.42 | 100,429 | +0.39(+1.95%) |
Sep 10, 2021 | 20.60 | 20.60 | 20.01 | 20.03 | 67,369 | -0.35(-1.73%) |
Sep 09, 2021 | 20.27 | 20.66 | 20.12 | 20.38 | 68,306 | -0.02(-0.08%) |
Sep 08, 2021 | 20.61 | 20.77 | 20.32 | 20.39 | 74,971 | -0.17(-0.84%) |
Sep 07, 2021 | 20.62 | 21.04 | 20.56 | 20.57 | 83,448 | -0.25(-1.20%) |
Sep 03, 2021 | 20.95 | 21.09 | 20.79 | 20.82 | 46,630 | -0.08(-0.37%) |
Sep 02, 2021 | 20.50 | 21.01 | 20.50 | 20.89 | 75,840 | +0.53(+2.61%) |