Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.97 | 20.23 | 19.45 | 19.80 | 258,885 | -0.70(-3.42%) |
Nov 29, 2021 | 21.50 | 21.52 | 20.49 | 20.50 | 207,844 | -0.59(-2.79%) |
Nov 26, 2021 | 21.02 | 21.21 | 20.24 | 21.09 | 284,441 | -0.73(-3.36%) |
Nov 24, 2021 | 21.30 | 21.90 | 21.30 | 21.82 | 74,974 | +0.36(+1.69%) |
Nov 23, 2021 | 21.17 | 21.50 | 21.12 | 21.46 | 55,771 | +0.35(+1.64%) |
Nov 22, 2021 | 21.07 | 21.43 | 20.96 | 21.11 | 90,370 | +0.11(+0.54%) |
Nov 19, 2021 | 21.50 | 21.50 | 20.95 | 21.00 | 199,222 | -0.77(-3.53%) |
Nov 18, 2021 | 21.94 | 21.77 | 21.71 | 21.76 | 58,928 | -0.10(-0.48%) |
Nov 17, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 97,804 | -0.61(-2.70%) |
Nov 16, 2021 | 22.67 | 22.69 | 22.36 | 22.48 | 86,073 | -0.12(-0.53%) |
Nov 15, 2021 | 22.57 | 22.77 | 22.40 | 22.60 | 121,055 | +0.01(+0.04%) |
Nov 12, 2021 | 22.44 | 22.60 | 22.33 | 22.59 | 54,332 | +0.07(+0.32%) |
Nov 11, 2021 | 22.21 | 22.63 | 22.21 | 22.52 | 59,727 | +0.43(+1.95%) |
Nov 10, 2021 | 22.38 | 22.08 | 54,843 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.36 | 22.40 | 22.03 | 22.39 | 95,457 | +0.04(+0.18%) |
Nov 08, 2021 | 22.23 | 22.38 | 22.10 | 22.35 | 100,897 | +0.33(+1.49%) |
Nov 05, 2021 | 22.16 | 22.25 | 21.81 | 22.02 | 172,441 | +0.04(+0.18%) |
Nov 04, 2021 | 22.40 | 22.42 | 21.60 | 21.98 | 160,065 | -0.24(-1.08%) |
Nov 03, 2021 | 22.14 | 22.42 | 22.14 | 22.22 | 52,146 | -0.19(-0.83%) |
Nov 02, 2021 | 22.51 | 22.51 | 22.09 | 22.41 | 58,693 | +0.01(+0.06%) |
Nov 01, 2021 | 21.99 | 22.60 | 21.74 | 22.39 | 95,918 | +0.65(+3.00%) |
Oct 29, 2021 | 22.18 | 22.30 | 21.50 | 21.74 | 150,520 | -0.51(-2.30%) |
Oct 28, 2021 | 22.38 | 22.63 | 22.07 | 22.25 | 214,536 | -0.19(-0.85%) |
Oct 27, 2021 | 22.65 | 22.86 | 22.30 | 22.44 | 82,506 | -0.15(-0.67%) |
Oct 26, 2021 | 23.20 | 22.60 | 93,925 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.36 | 23.42 | 22.95 | 23.06 | 121,497 | -0.10(-0.45%) |
Oct 22, 2021 | 23.28 | 23.31 | 22.82 | 23.16 | 72,159 | -0.02(-0.10%) |
Oct 21, 2021 | 23.56 | 23.74 | 22.81 | 23.19 | 106,233 | -0.42(-1.79%) |
Oct 20, 2021 | 23.16 | 23.65 | 22.98 | 23.61 | 68,915 | +0.38(+1.65%) |
Oct 19, 2021 | 23.09 | 23.24 | 22.92 | 23.23 | 99,268 | +0.21(+0.90%) |
Oct 18, 2021 | 23.23 | 23.35 | 22.82 | 23.02 | 139,521 | -0.03(-0.14%) |
Oct 15, 2021 | 23.06 | 23.24 | 23.02 | 23.05 | 91,517 | +0.12(+0.52%) |
Oct 14, 2021 | 22.69 | 22.95 | 22.61 | 22.93 | 96,700 | +0.42(+1.87%) |
Oct 13, 2021 | 22.20 | 22.55 | 21.97 | 22.51 | 57,653 | +0.19(+0.83%) |
Oct 12, 2021 | 22.09 | 22.41 | 21.92 | 22.33 | 54,051 | +0.23(+1.06%) |
Oct 11, 2021 | 22.20 | 22.52 | 22.05 | 22.09 | 89,669 | +0.18(+0.83%) |
Oct 08, 2021 | 21.64 | 22.00 | 21.59 | 21.91 | 54,736 | +0.37(+1.73%) |
Oct 07, 2021 | 21.16 | 21.60 | 21.12 | 21.54 | 138,828 | +0.47(+2.22%) |
Oct 06, 2021 | 21.37 | 21.41 | 20.80 | 21.07 | 129,989 | -0.53(-2.46%) |
Oct 05, 2021 | 21.88 | 22.20 | 21.30 | 21.60 | 339,635 | -0.05(-0.22%) |
Oct 04, 2021 | 21.24 | 21.82 | 21.17 | 21.65 | 147,738 | +0.57(+2.69%) |
Oct 01, 2021 | 20.74 | 21.27 | 20.74 | 21.08 | 84,801 | +0.38(+1.86%) |
Sep 30, 2021 | 20.97 | 21.05 | 20.70 | 20.70 | 62,251 | -0.20(-0.95%) |
Sep 29, 2021 | 20.93 | 20.93 | 20.69 | 20.89 | 63,102 | +0.06(+0.29%) |
Sep 28, 2021 | 21.33 | 21.41 | 20.77 | 20.84 | 99,043 | -0.35(-1.67%) |
Sep 27, 2021 | 20.69 | 21.48 | 20.69 | 21.19 | 186,449 | +0.78(+3.81%) |
Sep 24, 2021 | 20.51 | 20.77 | 20.33 | 20.41 | 118,727 | -0.25(-1.19%) |
Sep 23, 2021 | 20.05 | 20.74 | 19.94 | 20.66 | 139,205 | +0.79(+3.99%) |
Sep 22, 2021 | 19.61 | 20.17 | 19.55 | 19.86 | 83,206 | +0.48(+2.48%) |
Sep 21, 2021 | 19.62 | 19.71 | 19.11 | 19.38 | 104,991 | -0.04(-0.19%) |
Sep 20, 2021 | 19.74 | 19.77 | 18.95 | 19.42 | 333,477 | -0.78(-3.85%) |
Sep 17, 2021 | 20.61 | 20.65 | 20.11 | 20.20 | 83,819 | -0.46(-2.25%) |
Sep 16, 2021 | 20.38 | 20.68 | 20.17 | 20.66 | 61,219 | +0.29(+1.43%) |
Sep 15, 2021 | 20.45 | 20.60 | 20.27 | 20.37 | 57,038 | +0.09(+0.47%) |
Sep 14, 2021 | 20.76 | 20.77 | 20.23 | 20.28 | 59,978 | -0.28(-1.34%) |
Sep 13, 2021 | 20.43 | 20.85 | 20.37 | 20.55 | 99,780 | +0.39(+1.95%) |
Sep 10, 2021 | 20.73 | 20.73 | 20.14 | 20.16 | 66,934 | -0.35(-1.73%) |
Sep 09, 2021 | 20.40 | 20.79 | 20.25 | 20.51 | 67,865 | -0.02(-0.08%) |
Sep 08, 2021 | 20.75 | 20.90 | 20.45 | 20.53 | 74,487 | -0.17(-0.84%) |
Sep 07, 2021 | 20.76 | 21.17 | 20.69 | 20.70 | 82,909 | -0.25(-1.20%) |
Sep 03, 2021 | 21.09 | 21.23 | 20.93 | 20.95 | 46,328 | -0.08(-0.37%) |
Sep 02, 2021 | 20.64 | 21.15 | 20.64 | 21.03 | 75,350 | +0.53(+2.61%) |