Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.76 | 21.00 | 20.65 | 20.79 | 304,421 | -0.06(-0.31%) |
Nov 29, 2021 | 20.96 | 20.98 | 20.76 | 20.85 | 574,870 | +0.12(+0.58%) |
Nov 26, 2021 | 20.97 | 20.97 | 20.71 | 20.73 | 15,731 | -0.60(-2.83%) |
Nov 24, 2021 | 21.12 | 21.33 | 21.12 | 21.33 | 14,509 | -0.05(-0.24%) |
Nov 23, 2021 | 21.41 | 21.52 | 21.31 | 21.38 | 28,669 | -0.12(-0.54%) |
Nov 22, 2021 | 21.65 | 21.72 | 21.50 | 21.50 | 17,201 | -0.26(-1.19%) |
Nov 19, 2021 | 21.79 | 21.84 | 21.65 | 21.76 | 20,584 | -0.14(-0.64%) |
Nov 18, 2021 | 21.87 | 21.96 | 21.89 | 21.90 | 28,407 | +0.02(+0.07%) |
Nov 17, 2021 | 21.84 | 21.96 | 21.83 | 21.88 | 25,615 | -0.08(-0.36%) |
Nov 16, 2021 | 21.92 | 21.99 | 21.80 | 21.96 | 21,504 | -0.05(-0.24%) |
Nov 15, 2021 | 22.07 | 22.18 | 21.94 | 22.01 | 13,496 | -0.01(-0.06%) |
Nov 12, 2021 | 22.00 | 22.07 | 21.98 | 22.03 | 22,383 | +0.17(+0.77%) |
Nov 11, 2021 | 21.88 | 21.96 | 21.82 | 21.86 | 7,436 | -0.27(-1.20%) |
Nov 09, 2021 | 22.09 | 22.15 | 21.98 | 22.13 | 439,985 | +0.04(+0.19%) |
Nov 08, 2021 | 22.17 | 22.17 | 22.02 | 22.08 | 15,290 | +0.15(+0.68%) |
Nov 05, 2021 | 21.96 | 22.06 | 21.89 | 21.94 | 35,936 | -0.08(-0.38%) |
Nov 04, 2021 | 21.91 | 22.05 | 21.91 | 22.02 | 19,446 | -0.06(-0.27%) |
Nov 03, 2021 | 21.88 | 22.12 | 21.83 | 22.08 | 18,358 | +0.19(+0.85%) |
Nov 02, 2021 | 21.92 | 21.96 | 21.84 | 21.89 | 10,599 | -0.03(-0.15%) |
Nov 01, 2021 | 21.85 | 21.98 | 21.79 | 21.93 | 16,906 | +0.25(+1.14%) |
Oct 29, 2021 | 21.82 | 21.82 | 21.59 | 21.68 | 28,990 | -0.19(-0.87%) |
Oct 28, 2021 | 21.82 | 21.91 | 21.74 | 21.87 | 34,170 | +0.04(+0.17%) |
Oct 27, 2021 | 21.88 | 21.96 | 21.82 | 21.83 | 18,277 | -0.08(-0.34%) |
Oct 26, 2021 | 21.95 | 21.91 | 12,258 | +0.13(+0.59%) | ||
Oct 25, 2021 | 21.76 | 21.86 | 21.73 | 21.78 | 15,963 | -0.05(-0.23%) |
Oct 22, 2021 | 21.74 | 21.88 | 21.74 | 21.83 | 11,788 | +0.05(+0.21%) |
Oct 21, 2021 | 21.80 | 21.84 | 21.66 | 21.78 | 13,254 | -0.01(-0.06%) |
Oct 20, 2021 | 21.70 | 21.92 | 21.70 | 21.80 | 17,936 | +0.00(+0.02%) |
Oct 19, 2021 | 21.74 | 21.91 | 21.73 | 21.79 | 20,289 | +0.13(+0.58%) |
Oct 18, 2021 | 21.55 | 21.82 | 21.55 | 21.67 | 25,183 | -0.07(-0.32%) |
Oct 15, 2021 | 21.85 | 21.92 | 21.74 | 21.74 | 22,625 | +0.04(+0.17%) |
Oct 14, 2021 | 21.66 | 21.72 | 21.53 | 21.70 | 23,792 | +0.22(+1.04%) |
Oct 13, 2021 | 21.43 | 21.55 | 21.32 | 21.48 | 25,782 | +0.26(+1.25%) |
Oct 12, 2021 | 21.16 | 21.25 | 21.06 | 21.21 | 20,862 | +0.23(+1.11%) |
Oct 11, 2021 | 21.03 | 21.25 | 20.98 | 20.98 | 20,215 | -0.08(-0.40%) |
Oct 08, 2021 | 21.19 | 21.21 | 21.05 | 21.06 | 8,920 | -0.08(-0.37%) |
Oct 07, 2021 | 20.96 | 21.15 | 20.94 | 21.14 | 10,968 | +0.28(+1.36%) |
Oct 06, 2021 | 20.84 | 20.94 | 20.65 | 20.86 | 15,920 | -0.34(-1.62%) |
Oct 05, 2021 | 21.00 | 21.20 | 20.98 | 21.20 | 29,545 | +0.29(+1.37%) |
Oct 04, 2021 | 21.23 | 21.23 | 20.90 | 20.92 | 120,497 | -0.31(-1.48%) |
Oct 01, 2021 | 21.06 | 21.25 | 20.98 | 21.23 | 81,151 | +0.14(+0.68%) |
Sep 30, 2021 | 21.21 | 21.24 | 21.03 | 21.09 | 14,411 | -0.07(-0.33%) |
Sep 29, 2021 | 21.26 | 21.34 | 21.07 | 21.16 | 12,507 | -0.06(-0.26%) |
Sep 28, 2021 | 21.30 | 21.30 | 21.05 | 21.21 | 25,249 | -0.44(-2.05%) |
Sep 27, 2021 | 21.79 | 21.77 | 21.50 | 21.66 | 10,712 | -0.11(-0.52%) |
Sep 24, 2021 | 21.67 | 21.85 | 21.67 | 21.77 | 21,486 | -0.10(-0.47%) |
Sep 23, 2021 | 21.98 | 22.00 | 21.85 | 21.87 | 11,086 | +0.05(+0.24%) |
Sep 22, 2021 | 21.66 | 21.83 | 21.63 | 21.82 | 14,247 | +0.19(+0.90%) |
Sep 21, 2021 | 21.47 | 21.62 | 21.43 | 21.62 | 12,306 | +0.37(+1.76%) |
Sep 20, 2021 | 21.58 | 21.58 | 21.08 | 21.25 | 38,633 | -0.59(-2.69%) |
Sep 17, 2021 | 21.90 | 21.90 | 21.68 | 21.84 | 18,016 | -0.22(-1.01%) |
Sep 16, 2021 | 21.86 | 22.10 | 21.86 | 22.06 | 18,024 | +0.02(+0.08%) |
Sep 15, 2021 | 22.05 | 22.15 | 22.01 | 22.04 | 16,419 | -0.01(-0.04%) |
Sep 14, 2021 | 22.17 | 22.24 | 22.03 | 22.05 | 11,697 | -0.05(-0.22%) |
Sep 13, 2021 | 22.21 | 22.21 | 22.02 | 22.10 | 18,152 | +0.08(+0.35%) |
Sep 10, 2021 | 22.24 | 22.35 | 22.02 | 22.02 | 31,313 | -0.18(-0.79%) |
Sep 09, 2021 | 22.08 | 22.20 | 21.99 | 22.20 | 13,583 | +0.03(+0.13%) |
Sep 08, 2021 | 22.20 | 22.26 | 22.00 | 22.17 | 14,814 | -0.21(-0.93%) |
Sep 07, 2021 | 22.36 | 22.50 | 22.34 | 22.38 | 19,271 | -0.01(-0.06%) |
Sep 03, 2021 | 22.38 | 22.43 | 22.34 | 22.39 | 4,076 | +0.09(+0.41%) |
Sep 02, 2021 | 22.30 | 22.48 | 22.30 | 22.30 | 4,524 | -0.01(-0.04%) |