Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.59 | 19.85 | 19.08 | 19.42 | 263,925 | -0.69(-3.42%) |
Nov 29, 2021 | 21.09 | 21.11 | 20.09 | 20.11 | 211,890 | -0.58(-2.79%) |
Nov 26, 2021 | 20.62 | 20.81 | 19.85 | 20.68 | 289,979 | -0.72(-3.36%) |
Nov 24, 2021 | 20.89 | 21.48 | 20.89 | 21.40 | 76,434 | +0.36(+1.69%) |
Nov 23, 2021 | 20.77 | 21.09 | 20.71 | 21.05 | 56,857 | +0.34(+1.64%) |
Nov 22, 2021 | 20.67 | 21.02 | 20.56 | 20.71 | 92,130 | +0.11(+0.54%) |
Nov 19, 2021 | 21.09 | 21.09 | 20.55 | 20.60 | 203,101 | -0.75(-3.53%) |
Nov 18, 2021 | 21.52 | 21.36 | 21.29 | 21.35 | 60,076 | -0.10(-0.48%) |
Nov 17, 2021 | 22.07 | 22.16 | 21.43 | 21.45 | 99,708 | -0.60(-2.70%) |
Nov 16, 2021 | 22.23 | 22.26 | 21.93 | 22.05 | 87,748 | -0.12(-0.53%) |
Nov 15, 2021 | 22.14 | 22.34 | 21.98 | 22.16 | 123,412 | +0.01(+0.04%) |
Nov 12, 2021 | 22.02 | 22.16 | 21.91 | 22.16 | 55,390 | +0.07(+0.32%) |
Nov 11, 2021 | 21.79 | 22.20 | 21.79 | 22.09 | 60,889 | +0.42(+1.95%) |
Nov 10, 2021 | 21.95 | 21.66 | 55,911 | -0.30(-1.36%) | ||
Nov 09, 2021 | 21.93 | 21.98 | 21.61 | 21.96 | 97,316 | +0.04(+0.18%) |
Nov 08, 2021 | 21.80 | 21.95 | 21.68 | 21.92 | 102,861 | +0.32(+1.49%) |
Nov 05, 2021 | 21.74 | 21.83 | 21.39 | 21.60 | 175,798 | +0.04(+0.18%) |
Nov 04, 2021 | 21.98 | 21.99 | 21.18 | 21.56 | 163,181 | -0.24(-1.08%) |
Nov 03, 2021 | 21.72 | 21.99 | 21.72 | 21.80 | 53,161 | -0.18(-0.83%) |
Nov 02, 2021 | 22.08 | 22.08 | 21.67 | 21.98 | 59,836 | +0.01(+0.06%) |
Nov 01, 2021 | 21.57 | 22.16 | 21.33 | 21.96 | 97,785 | +0.64(+3.00%) |
Oct 29, 2021 | 21.76 | 21.87 | 21.09 | 21.33 | 153,451 | -0.50(-2.30%) |
Oct 28, 2021 | 21.95 | 22.20 | 21.65 | 21.83 | 218,713 | -0.19(-0.85%) |
Oct 27, 2021 | 22.22 | 22.42 | 21.87 | 22.02 | 84,112 | -0.15(-0.67%) |
Oct 26, 2021 | 22.75 | 22.16 | 95,753 | -0.45(-2.01%) | ||
Oct 25, 2021 | 22.91 | 22.97 | 22.51 | 22.62 | 123,862 | -0.10(-0.45%) |
Oct 22, 2021 | 22.83 | 22.86 | 22.38 | 22.72 | 73,564 | -0.02(-0.10%) |
Oct 21, 2021 | 23.11 | 23.29 | 22.37 | 22.74 | 108,301 | -0.42(-1.79%) |
Oct 20, 2021 | 22.72 | 23.20 | 22.54 | 23.16 | 70,257 | +0.38(+1.65%) |
Oct 19, 2021 | 22.65 | 22.79 | 22.48 | 22.78 | 101,201 | +0.20(+0.90%) |
Oct 18, 2021 | 22.78 | 22.91 | 22.38 | 22.58 | 142,238 | -0.03(-0.14%) |
Oct 15, 2021 | 22.62 | 22.79 | 22.58 | 22.61 | 93,299 | +0.12(+0.52%) |
Oct 14, 2021 | 22.25 | 22.51 | 22.18 | 22.50 | 98,583 | +0.41(+1.87%) |
Oct 13, 2021 | 21.77 | 22.11 | 21.55 | 22.08 | 58,775 | +0.18(+0.83%) |
Oct 12, 2021 | 21.67 | 21.98 | 21.50 | 21.90 | 55,103 | +0.23(+1.06%) |
Oct 11, 2021 | 21.78 | 22.09 | 21.63 | 21.67 | 91,415 | +0.18(+0.83%) |
Oct 08, 2021 | 21.23 | 21.58 | 21.18 | 21.49 | 55,801 | +0.37(+1.73%) |
Oct 07, 2021 | 20.75 | 21.19 | 20.71 | 21.13 | 141,531 | +0.46(+2.22%) |
Oct 06, 2021 | 20.96 | 21.00 | 20.40 | 20.67 | 132,520 | -0.52(-2.46%) |
Oct 05, 2021 | 21.46 | 21.77 | 20.89 | 21.19 | 346,247 | -0.05(-0.22%) |
Oct 04, 2021 | 20.83 | 21.40 | 20.77 | 21.24 | 150,614 | +0.56(+2.69%) |
Oct 01, 2021 | 20.35 | 20.86 | 20.35 | 20.68 | 86,452 | +0.38(+1.86%) |
Sep 30, 2021 | 20.57 | 20.64 | 20.31 | 20.30 | 63,463 | -0.19(-0.95%) |
Sep 29, 2021 | 20.53 | 20.53 | 20.30 | 20.50 | 64,331 | +0.06(+0.29%) |
Sep 28, 2021 | 20.92 | 21.00 | 20.37 | 20.44 | 100,971 | -0.35(-1.67%) |
Sep 27, 2021 | 20.29 | 21.07 | 20.29 | 20.78 | 190,079 | +0.76(+3.81%) |
Sep 24, 2021 | 20.11 | 20.37 | 19.94 | 20.02 | 121,038 | -0.24(-1.19%) |
Sep 23, 2021 | 19.66 | 20.35 | 19.56 | 20.26 | 141,915 | +0.78(+3.99%) |
Sep 22, 2021 | 19.24 | 19.78 | 19.18 | 19.48 | 84,826 | +0.47(+2.48%) |
Sep 21, 2021 | 19.24 | 19.34 | 18.75 | 19.01 | 107,036 | -0.04(-0.19%) |
Sep 20, 2021 | 19.37 | 19.39 | 18.59 | 19.05 | 339,969 | -0.76(-3.85%) |
Sep 17, 2021 | 20.22 | 20.26 | 19.73 | 19.81 | 85,451 | -0.46(-2.25%) |
Sep 16, 2021 | 19.99 | 20.29 | 19.79 | 20.27 | 62,411 | +0.29(+1.43%) |
Sep 15, 2021 | 20.06 | 20.21 | 19.88 | 19.98 | 58,149 | +0.09(+0.47%) |
Sep 14, 2021 | 20.36 | 20.37 | 19.84 | 19.89 | 61,146 | -0.27(-1.34%) |
Sep 13, 2021 | 20.04 | 20.46 | 19.98 | 20.16 | 101,723 | +0.39(+1.95%) |
Sep 10, 2021 | 20.34 | 20.34 | 19.76 | 19.77 | 68,237 | -0.35(-1.73%) |
Sep 09, 2021 | 20.01 | 20.40 | 19.87 | 20.12 | 69,186 | -0.02(-0.08%) |
Sep 08, 2021 | 20.35 | 20.51 | 20.06 | 20.14 | 75,937 | -0.17(-0.84%) |
Sep 07, 2021 | 20.36 | 20.77 | 20.30 | 20.30 | 84,523 | -0.25(-1.20%) |
Sep 03, 2021 | 20.68 | 20.82 | 20.53 | 20.55 | 47,230 | -0.08(-0.37%) |
Sep 02, 2021 | 20.24 | 20.74 | 20.24 | 20.63 | 76,817 | +0.52(+2.61%) |