Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.19 | 22.24 | 22.18 | 22.04 | 170,078 | -0.22(-0.98%) |
Nov 29, 2021 | 22.32 | 22.33 | 22.18 | 22.26 | 109,510 | +0.16(+0.74%) |
Nov 26, 2021 | 22.22 | 22.22 | 21.99 | 22.10 | 93,984 | -0.70(-3.07%) |
Nov 24, 2021 | 22.69 | 22.80 | 22.67 | 22.80 | 107,593 | -0.06(-0.28%) |
Nov 23, 2021 | 22.79 | 22.86 | 22.75 | 22.86 | 222,080 | +0.17(+0.76%) |
Nov 22, 2021 | 22.75 | 22.85 | 22.69 | 22.69 | 103,607 | -0.03(-0.12%) |
Nov 19, 2021 | 22.82 | 22.83 | 22.71 | 22.72 | 93,355 | -0.25(-1.11%) |
Nov 18, 2021 | 22.95 | 22.99 | 22.96 | 22.97 | 106,677 | -0.05(-0.24%) |
Nov 17, 2021 | 23.06 | 23.06 | 22.99 | 23.02 | 560,641 | +0.03(+0.12%) |
Nov 16, 2021 | 23.08 | 23.11 | 22.99 | 23.00 | 80,641 | -0.05(-0.24%) |
Nov 15, 2021 | 23.13 | 23.17 | 23.02 | 23.05 | 63,360 | -0.03(-0.12%) |
Nov 12, 2021 | 23.09 | 23.14 | 23.04 | 23.08 | 37,064 | -0.05(-0.24%) |
Nov 11, 2021 | 23.14 | 23.21 | 23.08 | 23.13 | 72,419 | +0.16(+0.70%) |
Nov 10, 2021 | 23.18 | 22.97 | 85,163 | -0.15(-0.66%) | ||
Nov 09, 2021 | 23.19 | 23.19 | 23.02 | 23.12 | 41,739 | -0.05(-0.22%) |
Nov 08, 2021 | 23.20 | 23.25 | 23.14 | 23.18 | 64,511 | +0.11(+0.46%) |
Nov 05, 2021 | 23.04 | 23.09 | 23.00 | 23.07 | 198,981 | +0.10(+0.44%) |
Nov 04, 2021 | 23.12 | 23.12 | 22.95 | 22.97 | 185,749 | -0.27(-1.17%) |
Nov 03, 2021 | 23.13 | 23.28 | 23.11 | 23.24 | 226,129 | +0.05(+0.24%) |
Nov 02, 2021 | 23.16 | 23.22 | 23.12 | 23.19 | 127,209 | -0.13(-0.57%) |
Nov 01, 2021 | 23.28 | 23.37 | 23.26 | 23.32 | 64,809 | +0.08(+0.34%) |
Oct 29, 2021 | 23.27 | 23.27 | 23.16 | 23.24 | 45,130 | -0.15(-0.62%) |
Oct 28, 2021 | 23.32 | 23.44 | 23.30 | 23.39 | 81,493 | +0.06(+0.28%) |
Oct 27, 2021 | 23.36 | 23.46 | 23.29 | 23.32 | 420,442 | -0.06(-0.28%) |
Oct 26, 2021 | 23.47 | 23.39 | 12,098,467 | +0.14(+0.58%) | ||
Oct 25, 2021 | 23.27 | 23.29 | 23.22 | 23.25 | 9,205 | +0.02(+0.08%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.14 | 23.23 | 10,537 | +0.02(+0.09%) |
Oct 21, 2021 | 23.25 | 23.25 | 23.18 | 23.21 | 21,607 | -0.14(-0.60%) |
Oct 20, 2021 | 23.26 | 23.37 | 23.24 | 23.35 | 24,959 | +0.04(+0.16%) |
Oct 19, 2021 | 23.24 | 23.36 | 23.24 | 23.32 | 28,258 | +0.20(+0.87%) |
Oct 18, 2021 | 23.09 | 23.17 | 23.09 | 23.12 | 20,379 | -0.16(-0.70%) |
Oct 15, 2021 | 23.27 | 23.32 | 23.24 | 23.28 | 15,036 | +0.17(+0.73%) |
Oct 14, 2021 | 23.13 | 23.13 | 23.06 | 23.11 | 18,096 | +0.20(+0.87%) |
Oct 13, 2021 | 22.76 | 22.91 | 22.76 | 22.91 | 15,238 | +0.25(+1.12%) |
Oct 12, 2021 | 22.65 | 22.73 | 22.62 | 22.66 | 16,331 | +0.02(+0.07%) |
Oct 11, 2021 | 22.74 | 22.82 | 22.62 | 22.64 | 7,183 | -0.02(-0.09%) |
Oct 08, 2021 | 22.62 | 22.71 | 22.62 | 22.66 | 4,940 | +0.08(+0.36%) |
Oct 07, 2021 | 22.51 | 22.64 | 22.51 | 22.58 | 7,976 | +0.17(+0.77%) |
Oct 06, 2021 | 22.26 | 22.41 | 22.20 | 22.41 | 18,479 | -0.19(-0.84%) |
Oct 05, 2021 | 22.50 | 22.64 | 22.50 | 22.60 | 49,444 | +0.13(+0.57%) |
Oct 04, 2021 | 22.49 | 22.55 | 22.32 | 22.47 | 55,198 | +0.03(+0.12%) |
Oct 01, 2021 | 22.40 | 22.44 | 22.27 | 22.44 | 32,813 | +0.15(+0.65%) |
Sep 30, 2021 | 22.45 | 22.47 | 22.30 | 22.30 | 17,455 | +0.00(+0.01%) |
Sep 29, 2021 | 22.34 | 22.40 | 22.27 | 22.30 | 17,632 | -0.03(-0.11%) |
Sep 28, 2021 | 22.45 | 22.45 | 22.22 | 22.32 | 47,213 | -0.38(-1.66%) |
Sep 27, 2021 | 22.67 | 22.77 | 22.62 | 22.70 | 20,981 | +0.09(+0.40%) |
Sep 24, 2021 | 22.64 | 22.70 | 22.61 | 22.61 | 14,423 | -0.25(-1.07%) |
Sep 23, 2021 | 22.79 | 22.89 | 22.79 | 22.85 | 11,134 | +0.26(+1.17%) |
Sep 22, 2021 | 22.63 | 22.82 | 22.57 | 22.59 | 18,837 | +0.24(+1.06%) |
Sep 21, 2021 | 22.45 | 22.45 | 22.33 | 22.35 | 29,061 | +0.25(+1.11%) |
Sep 20, 2021 | 22.03 | 22.17 | 21.95 | 22.11 | 53,542 | -0.38(-1.70%) |
Sep 17, 2021 | 22.75 | 22.75 | 22.47 | 22.49 | 6,886 | -0.37(-1.63%) |
Sep 16, 2021 | 22.87 | 22.91 | 22.73 | 22.86 | 23,190 | -0.03(-0.12%) |
Sep 15, 2021 | 22.82 | 22.93 | 22.74 | 22.89 | 22,710 | +0.09(+0.38%) |
Sep 14, 2021 | 23.10 | 23.10 | 22.79 | 22.80 | 24,867 | -0.18(-0.77%) |
Sep 13, 2021 | 22.94 | 23.01 | 22.92 | 22.98 | 11,858 | +0.21(+0.92%) |
Sep 10, 2021 | 22.94 | 22.94 | 22.77 | 22.77 | 7,139 | -0.04(-0.16%) |
Sep 09, 2021 | 22.86 | 22.92 | 22.72 | 22.81 | 22,882 | -0.10(-0.44%) |
Sep 08, 2021 | 22.94 | 22.98 | 22.90 | 22.91 | 9,507 | -0.14(-0.59%) |
Sep 07, 2021 | 23.21 | 23.23 | 23.02 | 23.04 | 23,769 | -0.20(-0.86%) |
Sep 03, 2021 | 23.22 | 23.34 | 23.22 | 23.24 | 10,503 | +0.03(+0.12%) |
Sep 02, 2021 | 23.22 | 23.30 | 23.18 | 23.22 | 11,456 | +0.14(+0.59%) |