Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.27 | 23.27 | 23.27 | 23.27 | 67 | +0.06(+0.28%) |
Nov 29, 2021 | 23.27 | 23.27 | 23.20 | 23.20 | 4,556 | -0.07(-0.28%) |
Nov 26, 2021 | 23.26 | 23.33 | 23.26 | 23.27 | 1,137 | -0.33(-1.38%) |
Nov 24, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 105 | +0.16(+0.67%) |
Nov 23, 2021 | 23.39 | 23.61 | 23.39 | 23.44 | 4,786 | -0.08(-0.34%) |
Nov 22, 2021 | 23.48 | 23.52 | 23.48 | 23.52 | 1,123 | +0.15(+0.63%) |
Nov 19, 2021 | 23.42 | 23.42 | 23.33 | 23.37 | 2,226 | +0.39(+1.68%) |
Nov 18, 2021 | 22.98 | 22.99 | 22.99 | 22.99 | 1,556 | +0.01(+0.04%) |
Nov 17, 2021 | 22.94 | 22.98 | 22.94 | 22.98 | 703 | +0.26(+1.15%) |
Nov 16, 2021 | 22.92 | 22.94 | 22.66 | 22.72 | 8,579 | -0.27(-1.17%) |
Nov 15, 2021 | 23.05 | 23.19 | 22.90 | 22.98 | 14,829 | -0.49(-2.09%) |
Nov 12, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 172 | -0.08(-0.34%) |
Nov 11, 2021 | 23.43 | 23.56 | 23.41 | 23.56 | 2,042 | +0.77(+3.39%) |
Nov 10, 2021 | 22.86 | 22.79 | 1,247 | -0.34(-1.47%) | ||
Nov 09, 2021 | 23.19 | 23.19 | 23.04 | 23.12 | 6,988 | -0.29(-1.26%) |
Nov 08, 2021 | 23.26 | 23.42 | 23.26 | 23.42 | 3,281 | +0.73(+3.23%) |
Nov 05, 2021 | 22.84 | 22.84 | 22.62 | 22.69 | 2,969 | -0.36(-1.58%) |
Nov 04, 2021 | 23.48 | 23.48 | 23.00 | 23.05 | 1,357 | -0.28(-1.19%) |
Nov 03, 2021 | 23.23 | 23.33 | 23.23 | 23.33 | 321 | +0.14(+0.62%) |
Nov 02, 2021 | 23.14 | 23.19 | 23.13 | 23.19 | 518 | -0.51(-2.15%) |
Nov 01, 2021 | 23.59 | 23.90 | 23.90 | 23.70 | 6,411 | -0.21(-0.86%) |
Oct 29, 2021 | 23.91 | 23.91 | 23.83 | 23.90 | 1,172 | -0.10(-0.42%) |
Oct 28, 2021 | 24.17 | 24.17 | 23.88 | 24.00 | 857 | -0.65(-2.63%) |
Oct 27, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 22 | -0.46(-1.85%) |
Oct 26, 2021 | 24.99 | 25.12 | 1,122 | -0.15(-0.61%) | ||
Oct 25, 2021 | 25.21 | 25.27 | 25.21 | 25.27 | 2,048 | +0.27(+1.08%) |
Oct 22, 2021 | 25.37 | 25.41 | 24.95 | 25.00 | 3,949 | -0.35(-1.39%) |
Oct 21, 2021 | 25.30 | 25.35 | 25.17 | 25.35 | 3,427 | -0.20(-0.78%) |
Oct 20, 2021 | 25.49 | 25.55 | 25.49 | 25.55 | 1,277 | -0.20(-0.78%) |
Oct 19, 2021 | 25.88 | 25.88 | 25.74 | 25.75 | 2,110 | +0.34(+1.35%) |
Oct 18, 2021 | 25.36 | 25.48 | 25.36 | 25.41 | 1,649 | +0.52(+2.10%) |
Oct 15, 2021 | 24.49 | 24.90 | 24.49 | 24.88 | 2,416 | +0.22(+0.89%) |
Oct 14, 2021 | 24.54 | 24.67 | 24.54 | 24.67 | 1,195 | +0.07(+0.27%) |
Oct 13, 2021 | 24.36 | 24.61 | 24.36 | 24.60 | 3,179 | +0.49(+2.03%) |
Oct 12, 2021 | 24.12 | 24.12 | 24.08 | 24.11 | 1,153 | -0.24(-1.00%) |
Oct 11, 2021 | 24.40 | 24.48 | 24.35 | 24.35 | 7,260 | -0.00(-0.02%) |
Oct 08, 2021 | 24.76 | 24.88 | 24.24 | 24.36 | 7,238 | -0.46(-1.86%) |
Oct 07, 2021 | 24.74 | 24.82 | 24.74 | 24.82 | 568 | +0.54(+2.21%) |
Oct 06, 2021 | 24.11 | 24.28 | 24.11 | 24.28 | 1,060 | +0.09(+0.37%) |
Oct 05, 2021 | 24.15 | 24.23 | 24.15 | 24.19 | 23,782 | +0.04(+0.16%) |
Oct 04, 2021 | 24.14 | 24.21 | 24.11 | 24.15 | 4,868 | -0.27(-1.11%) |
Oct 01, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 272 | -0.20(-0.83%) |
Sep 30, 2021 | 24.69 | 24.72 | 24.63 | 24.63 | 1,082 | +0.56(+2.31%) |
Sep 29, 2021 | 24.03 | 24.49 | 24.03 | 24.07 | 7,694 | -0.94(-3.75%) |
Sep 28, 2021 | 24.94 | 25.19 | 24.88 | 25.01 | 8,504 | -0.05(-0.19%) |
Sep 27, 2021 | 24.70 | 25.06 | 24.70 | 25.06 | 6,063 | -0.85(-3.27%) |
Sep 24, 2021 | 26.65 | 26.65 | 25.72 | 25.90 | 7,303 | -1.37(-5.02%) |
Sep 23, 2021 | 27.05 | 27.35 | 27.05 | 27.27 | 3,218 | -0.24(-0.86%) |
Sep 22, 2021 | 27.47 | 27.63 | 27.38 | 27.51 | 17,890 | +0.74(+2.75%) |
Sep 21, 2021 | 26.71 | 26.78 | 26.55 | 26.77 | 3,897 | +0.25(+0.93%) |
Sep 20, 2021 | 26.56 | 26.69 | 26.22 | 26.53 | 10,288 | -0.98(-3.58%) |
Sep 17, 2021 | 27.44 | 27.83 | 27.41 | 27.51 | 6,401 | -0.48(-1.72%) |
Sep 16, 2021 | 28.27 | 28.27 | 27.57 | 27.99 | 4,315 | -1.02(-3.51%) |
Sep 15, 2021 | 28.76 | 29.01 | 28.75 | 29.01 | 6,404 | +0.01(+0.04%) |
Sep 14, 2021 | 29.09 | 29.22 | 28.75 | 29.00 | 12,479 | -0.99(-3.31%) |
Sep 13, 2021 | 30.00 | 30.00 | 29.55 | 29.99 | 17,359 | +1.14(+3.96%) |
Sep 10, 2021 | 29.36 | 29.36 | 28.85 | 28.85 | 5,824 | +0.20(+0.69%) |
Sep 09, 2021 | 28.56 | 28.77 | 28.51 | 28.65 | 7,960 | +0.90(+3.25%) |
Sep 08, 2021 | 28.12 | 28.12 | 27.61 | 27.75 | 2,426 | -0.18(-0.63%) |
Sep 07, 2021 | 27.90 | 28.20 | 27.88 | 27.93 | 8,094 | +1.09(+4.06%) |
Sep 03, 2021 | 26.87 | 26.89 | 26.73 | 26.84 | 3,196 | -0.21(-0.79%) |
Sep 02, 2021 | 26.86 | 27.29 | 26.86 | 27.05 | 2,643 | +0.28(+1.03%) |