Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.10 | 21.10 | 19.64 | 20.06 | 40,809 | -0.52(-2.53%) |
Nov 29, 2021 | 20.91 | 21.09 | 20.53 | 20.58 | 24,708 | -0.29(-1.38%) |
Nov 26, 2021 | 21.46 | 21.46 | 20.59 | 20.87 | 21,985 | -0.76(-3.53%) |
Nov 24, 2021 | 21.41 | 21.63 | 21.41 | 21.63 | 15,407 | -0.05(-0.25%) |
Nov 23, 2021 | 21.72 | 21.93 | 21.12 | 21.69 | 21,871 | -0.10(-0.45%) |
Nov 22, 2021 | 22.39 | 22.56 | 21.64 | 21.79 | 40,763 | -0.50(-2.25%) |
Nov 19, 2021 | 22.56 | 22.57 | 22.21 | 22.29 | 15,470 | -0.36(-1.58%) |
Nov 18, 2021 | 22.73 | 22.83 | 22.51 | 22.65 | 28,217 | -0.03(-0.12%) |
Nov 17, 2021 | 23.03 | 23.03 | 22.40 | 22.68 | 17,298 | -0.50(-2.16%) |
Nov 16, 2021 | 22.59 | 23.45 | 22.59 | 23.18 | 25,848 | +0.40(+1.76%) |
Nov 15, 2021 | 22.53 | 22.95 | 22.51 | 22.77 | 22,562 | +0.18(+0.79%) |
Nov 12, 2021 | 22.51 | 22.78 | 22.48 | 22.59 | 22,409 | -0.12(-0.55%) |
Nov 11, 2021 | 23.04 | 23.22 | 22.42 | 22.72 | 37,168 | -0.28(-1.20%) |
Nov 10, 2021 | 22.59 | 23.21 | 23.00 | 30,522 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.36 | 22.70 | 22.02 | 22.58 | 23,703 | +0.15(+0.68%) |
Nov 08, 2021 | 22.57 | 22.76 | 22.18 | 22.43 | 28,738 | -0.04(-0.20%) |
Nov 05, 2021 | 22.93 | 22.97 | 22.38 | 22.47 | 63,663 | -0.31(-1.37%) |
Nov 04, 2021 | 22.78 | 22.95 | 22.38 | 22.78 | 27,559 | -0.02(-0.08%) |
Nov 03, 2021 | 23.22 | 23.56 | 22.24 | 22.80 | 121,548 | -1.32(-5.48%) |
Nov 02, 2021 | 24.19 | 24.19 | 23.74 | 24.12 | 21,408 | -0.01(-0.04%) |
Nov 01, 2021 | 23.41 | 24.34 | 23.33 | 24.13 | 37,269 | +0.92(+3.96%) |
Oct 29, 2021 | 22.95 | 23.34 | 22.93 | 23.21 | 17,701 | +0.23(+1.01%) |
Oct 28, 2021 | 22.88 | 23.04 | 22.84 | 22.98 | 10,573 | +0.01(+0.04%) |
Oct 27, 2021 | 23.30 | 23.39 | 22.95 | 22.97 | 15,354 | -0.39(-1.68%) |
Oct 26, 2021 | 23.40 | 23.45 | 23.36 | 24,301 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.18 | 23.45 | 22.77 | 23.44 | 19,102 | +0.28(+1.20%) |
Oct 22, 2021 | 23.00 | 23.22 | 22.86 | 23.17 | 15,477 | +0.17(+0.74%) |
Oct 21, 2021 | 22.69 | 23.14 | 22.69 | 23.00 | 16,696 | +0.17(+0.74%) |
Oct 20, 2021 | 22.26 | 23.00 | 22.26 | 22.83 | 35,748 | +0.70(+3.15%) |
Oct 19, 2021 | 21.94 | 22.23 | 21.88 | 22.13 | 13,609 | +0.13(+0.57%) |
Oct 18, 2021 | 21.88 | 22.09 | 21.71 | 22.01 | 17,923 | +0.15(+0.69%) |
Oct 15, 2021 | 22.25 | 22.28 | 21.84 | 21.85 | 47,263 | -0.14(-0.65%) |
Oct 14, 2021 | 21.89 | 22.26 | 21.83 | 22.00 | 16,729 | +0.14(+0.65%) |
Oct 13, 2021 | 21.87 | 22.00 | 21.53 | 21.85 | 11,945 | +0.21(+0.99%) |
Oct 12, 2021 | 21.59 | 21.73 | 21.44 | 21.64 | 10,170 | +0.25(+1.17%) |
Oct 11, 2021 | 21.91 | 21.91 | 21.32 | 21.39 | 14,810 | -0.52(-2.36%) |
Oct 08, 2021 | 21.84 | 22.10 | 21.66 | 21.91 | 22,064 | +0.05(+0.25%) |
Oct 07, 2021 | 21.54 | 22.10 | 21.48 | 21.85 | 26,654 | +0.55(+2.60%) |
Oct 06, 2021 | 21.35 | 21.75 | 21.22 | 21.30 | 23,837 | -0.27(-1.24%) |
Oct 05, 2021 | 21.47 | 21.66 | 21.22 | 21.57 | 29,023 | +0.22(+1.05%) |
Oct 04, 2021 | 21.17 | 21.58 | 21.17 | 21.34 | 22,580 | +0.25(+1.19%) |
Oct 01, 2021 | 20.79 | 21.17 | 20.72 | 21.09 | 22,212 | +0.29(+1.42%) |
Sep 30, 2021 | 21.36 | 21.36 | 20.76 | 20.80 | 26,272 | -0.44(-2.06%) |
Sep 29, 2021 | 21.29 | 21.44 | 21.09 | 21.24 | 20,373 | -0.07(-0.34%) |
Sep 28, 2021 | 21.83 | 22.07 | 21.18 | 21.31 | 21,497 | -0.50(-2.29%) |
Sep 27, 2021 | 21.51 | 22.00 | 21.34 | 21.81 | 18,122 | +0.41(+1.92%) |
Sep 24, 2021 | 21.52 | 21.55 | 21.34 | 21.40 | 16,979 | -0.04(-0.21%) |
Sep 23, 2021 | 21.51 | 21.96 | 21.01 | 21.44 | 69,698 | -0.07(-0.33%) |
Sep 22, 2021 | 21.28 | 21.64 | 21.20 | 21.51 | 35,436 | +0.35(+1.65%) |
Sep 21, 2021 | 21.46 | 21.79 | 21.10 | 21.17 | 26,649 | -0.10(-0.46%) |
Sep 20, 2021 | 21.71 | 21.85 | 21.17 | 21.26 | 49,488 | -0.63(-2.86%) |
Sep 17, 2021 | 21.54 | 22.01 | 21.54 | 21.89 | 72,277 | +0.42(+1.95%) |
Sep 16, 2021 | 21.45 | 21.88 | 21.28 | 21.47 | 17,147 | +0.00(+0.00%) |
Sep 15, 2021 | 21.43 | 21.78 | 21.36 | 21.47 | 26,591 | +0.07(+0.33%) |
Sep 14, 2021 | 21.58 | 21.82 | 21.27 | 21.40 | 29,726 | -0.11(-0.50%) |
Sep 13, 2021 | 21.54 | 21.64 | 21.22 | 21.51 | 27,464 | +0.20(+0.92%) |
Sep 10, 2021 | 21.97 | 22.06 | 21.26 | 21.31 | 23,512 | -0.38(-1.73%) |
Sep 09, 2021 | 21.52 | 21.93 | 21.42 | 21.68 | 30,335 | +0.15(+0.70%) |
Sep 08, 2021 | 21.34 | 21.53 | 21.33 | 21.53 | 23,796 | +0.06(+0.29%) |
Sep 07, 2021 | 21.42 | 21.82 | 21.30 | 21.47 | 45,113 | -0.04(-0.21%) |
Sep 03, 2021 | 21.46 | 21.62 | 21.35 | 21.51 | 39,735 | -0.11(-0.50%) |
Sep 02, 2021 | 21.50 | 21.66 | 21.20 | 21.62 | 33,591 | +0.14(+0.67%) |