Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.45 | 23.51 | 23.39 | 23.39 | 48,471 | +0.01(+0.04%) |
Nov 29, 2021 | 23.28 | 23.38 | 23.28 | 23.38 | 7,531 | -0.01(-0.04%) |
Nov 26, 2021 | 23.25 | 23.39 | 23.25 | 23.39 | 5,675 | +0.16(+0.70%) |
Nov 24, 2021 | 23.14 | 23.23 | 23.13 | 23.23 | 10,549 | +0.07(+0.29%) |
Nov 23, 2021 | 23.26 | 23.26 | 23.16 | 23.16 | 16,933 | -0.12(-0.52%) |
Nov 22, 2021 | 23.39 | 23.41 | 23.28 | 23.28 | 4,720 | -0.18(-0.77%) |
Nov 19, 2021 | 23.45 | 23.48 | 23.45 | 23.46 | 3,413 | +0.06(+0.27%) |
Nov 18, 2021 | 23.35 | 23.40 | 23.38 | 23.40 | 13,313 | +0.04(+0.15%) |
Nov 17, 2021 | 23.27 | 23.36 | 23.27 | 23.36 | 19,731 | +0.09(+0.40%) |
Nov 16, 2021 | 23.31 | 23.36 | 23.27 | 23.27 | 9,065 | -0.04(-0.17%) |
Nov 15, 2021 | 23.43 | 23.43 | 23.31 | 23.31 | 23,757 | -0.14(-0.62%) |
Nov 12, 2021 | 23.50 | 23.50 | 23.43 | 23.45 | 4,542 | -0.02(-0.07%) |
Nov 11, 2021 | 23.54 | 23.55 | 23.47 | 23.47 | 8,264 | -0.05(-0.22%) |
Nov 10, 2021 | 23.66 | 23.52 | 25,284 | -0.22(-0.91%) | ||
Nov 09, 2021 | 23.76 | 23.79 | 23.73 | 23.74 | 6,437 | +0.07(+0.31%) |
Nov 08, 2021 | 23.68 | 23.68 | 23.64 | 23.67 | 4,838 | -0.06(-0.25%) |
Nov 05, 2021 | 23.64 | 23.73 | 23.63 | 23.73 | 6,613 | +0.15(+0.65%) |
Nov 04, 2021 | 23.51 | 23.58 | 23.51 | 23.57 | 24,883 | +0.09(+0.38%) |
Nov 03, 2021 | 23.55 | 23.55 | 23.45 | 23.48 | 12,564 | -0.03(-0.12%) |
Nov 02, 2021 | 23.45 | 23.53 | 23.45 | 23.51 | 25,999 | +0.05(+0.23%) |
Nov 01, 2021 | 23.41 | 23.46 | 23.47 | 23.45 | 9,593 | -0.01(-0.06%) |
Oct 29, 2021 | 23.42 | 23.50 | 23.40 | 23.47 | 392,285 | -0.02(-0.10%) |
Oct 28, 2021 | 23.52 | 23.52 | 23.45 | 23.49 | 7,213 | -0.03(-0.11%) |
Oct 27, 2021 | 23.49 | 23.54 | 23.45 | 23.52 | 8,925 | +0.12(+0.52%) |
Oct 26, 2021 | 23.36 | 23.40 | 23.40 | 26,288 | +0.07(+0.31%) | |
Oct 25, 2021 | 23.32 | 23.36 | 23.32 | 23.32 | 11,967 | +0.02(+0.09%) |
Oct 22, 2021 | 23.27 | 23.31 | 23.27 | 23.30 | 17,379 | +0.06(+0.24%) |
Oct 21, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 33,873 | -0.04(-0.16%) |
Oct 20, 2021 | 23.30 | 23.36 | 23.28 | 23.28 | 30,145 | -0.04(-0.15%) |
Oct 19, 2021 | 23.39 | 23.39 | 23.32 | 23.32 | 26,986 | -0.11(-0.46%) |
Oct 18, 2021 | 23.40 | 23.45 | 23.38 | 23.43 | 22,765 | -0.01(-0.04%) |
Oct 15, 2021 | 23.43 | 23.45 | 23.42 | 23.44 | 20,695 | -0.07(-0.31%) |
Oct 14, 2021 | 23.45 | 23.51 | 23.45 | 23.51 | 16,954 | +0.09(+0.39%) |
Oct 13, 2021 | 23.35 | 23.44 | 23.35 | 23.42 | 10,607 | +0.13(+0.54%) |
Oct 12, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 8,412 | +0.08(+0.35%) |
Oct 11, 2021 | 23.22 | 23.24 | 23.21 | 23.21 | 30,656 | -0.04(-0.19%) |
Oct 08, 2021 | 23.32 | 23.32 | 23.24 | 23.25 | 5,602 | -0.08(-0.34%) |
Oct 07, 2021 | 23.38 | 23.39 | 23.33 | 23.33 | 7,024 | -0.09(-0.40%) |
Oct 06, 2021 | 23.43 | 23.44 | 23.39 | 23.43 | 9,804 | +0.00(+0.02%) |
Oct 05, 2021 | 23.48 | 23.49 | 23.41 | 23.42 | 10,843 | -0.07(-0.31%) |
Oct 04, 2021 | 23.49 | 23.52 | 23.47 | 23.50 | 5,033 | -0.05(-0.22%) |
Oct 01, 2021 | 23.48 | 23.55 | 23.48 | 23.55 | 7,226 | +0.14(+0.58%) |
Sep 30, 2021 | 23.45 | 23.45 | 23.41 | 23.41 | 1,092,746 | -0.04(-0.19%) |
Sep 29, 2021 | 23.50 | 23.54 | 23.44 | 23.45 | 319,218 | -0.00(-0.01%) |
Sep 28, 2021 | 23.53 | 23.53 | 23.45 | 23.45 | 4,184 | -0.19(-0.82%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.61 | 23.65 | 7,859 | -0.02(-0.08%) |
Sep 24, 2021 | 23.70 | 23.70 | 23.65 | 23.67 | 240,578 | -0.04(-0.18%) |
Sep 23, 2021 | 23.77 | 23.79 | 23.69 | 23.71 | 4,832 | -0.13(-0.55%) |
Sep 22, 2021 | 23.80 | 23.84 | 23.80 | 23.84 | 995,139 | +0.04(+0.19%) |
Sep 21, 2021 | 23.80 | 23.81 | 23.78 | 23.80 | 2,221 | +0.00(+0.00%) |
Sep 20, 2021 | 23.74 | 23.80 | 23.74 | 23.80 | 14,362 | +0.06(+0.26%) |
Sep 17, 2021 | 23.72 | 23.74 | 23.71 | 23.73 | 4,361 | -0.04(-0.18%) |
Sep 16, 2021 | 23.75 | 23.78 | 23.73 | 23.78 | 7,820 | -0.05(-0.19%) |
Sep 15, 2021 | 23.83 | 23.83 | 23.79 | 23.82 | 4,680 | -0.03(-0.11%) |
Sep 14, 2021 | 23.82 | 23.88 | 23.80 | 23.85 | 8,672 | +0.08(+0.32%) |
Sep 13, 2021 | 23.78 | 23.80 | 23.76 | 23.77 | 13,883 | +0.04(+0.19%) |
Sep 10, 2021 | 23.77 | 23.78 | 23.73 | 23.73 | 6,956 | -0.05(-0.23%) |
Sep 09, 2021 | 23.70 | 23.79 | 23.68 | 23.78 | 14,868 | +0.12(+0.50%) |
Sep 08, 2021 | 23.64 | 23.67 | 23.62 | 23.66 | 10,605 | +0.08(+0.32%) |
Sep 07, 2021 | 23.62 | 23.62 | 23.55 | 23.59 | 17,543 | -0.10(-0.42%) |
Sep 03, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 15,269 | -0.07(-0.30%) |
Sep 02, 2021 | 23.75 | 23.77 | 23.73 | 23.76 | 70,388 | +0.03(+0.13%) |