Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.19 | 20.27 | 19.75 | 19.75 | 89,421 | -0.50(-2.47%) |
Nov 29, 2021 | 20.08 | 20.27 | 20.06 | 20.25 | 104,462 | +0.16(+0.78%) |
Nov 26, 2021 | 20.02 | 20.12 | 19.72 | 20.09 | 55,799 | -0.05(-0.24%) |
Nov 24, 2021 | 20.08 | 20.22 | 20.08 | 20.14 | 36,181 | +0.03(+0.16%) |
Nov 23, 2021 | 20.03 | 20.19 | 19.96 | 20.11 | 84,856 | +0.11(+0.57%) |
Nov 22, 2021 | 19.92 | 20.07 | 19.92 | 19.99 | 60,461 | +0.07(+0.33%) |
Nov 19, 2021 | 19.93 | 19.99 | 19.89 | 19.93 | 36,167 | -0.02(-0.12%) |
Nov 18, 2021 | 20.00 | 20.01 | 19.93 | 19.95 | 67,453 | -0.13(-0.65%) |
Nov 17, 2021 | 20.13 | 20.22 | 20.08 | 20.08 | 55,141 | -0.02(-0.08%) |
Nov 16, 2021 | 20.21 | 20.24 | 20.10 | 20.10 | 53,928 | -0.10(-0.49%) |
Nov 15, 2021 | 20.18 | 20.25 | 20.13 | 20.20 | 47,662 | +0.07(+0.37%) |
Nov 12, 2021 | 20.27 | 20.27 | 20.03 | 20.13 | 57,901 | -0.11(-0.53%) |
Nov 11, 2021 | 20.13 | 20.28 | 20.13 | 20.23 | 59,902 | +0.15(+0.73%) |
Nov 10, 2021 | 20.16 | 20.08 | 51,000 | -0.08(-0.37%) | ||
Nov 09, 2021 | 20.12 | 20.21 | 19.91 | 20.16 | 83,564 | +0.09(+0.45%) |
Nov 08, 2021 | 20.22 | 20.22 | 19.91 | 20.07 | 74,667 | -0.03(-0.16%) |
Nov 05, 2021 | 20.06 | 20.19 | 20.05 | 20.10 | 58,108 | -0.01(-0.04%) |
Nov 04, 2021 | 20.16 | 20.18 | 20.00 | 20.11 | 52,927 | +0.00(+0.00%) |
Nov 03, 2021 | 20.16 | 20.16 | 20.05 | 20.11 | 79,655 | +0.03(+0.16%) |
Nov 02, 2021 | 20.08 | 20.09 | 19.99 | 20.08 | 73,000 | +0.06(+0.28%) |
Nov 01, 2021 | 20.10 | 20.13 | 19.98 | 20.02 | 87,242 | +0.02(+0.12%) |
Oct 29, 2021 | 20.00 | 20.08 | 19.93 | 20.00 | 56,203 | -0.01(-0.04%) |
Oct 28, 2021 | 19.92 | 20.03 | 19.85 | 20.01 | 74,484 | +0.11(+0.53%) |
Oct 27, 2021 | 19.99 | 19.98 | 19.74 | 19.90 | 64,179 | -0.06(-0.29%) |
Oct 26, 2021 | 19.93 | 19.97 | 19.96 | 61,365 | +0.06(+0.29%) | |
Oct 25, 2021 | 19.89 | 20.00 | 19.81 | 19.90 | 96,945 | +0.01(+0.04%) |
Oct 22, 2021 | 19.82 | 19.89 | 19.77 | 19.89 | 63,492 | +0.14(+0.70%) |
Oct 21, 2021 | 19.74 | 19.77 | 19.69 | 19.75 | 38,172 | +0.01(+0.04%) |
Oct 20, 2021 | 19.66 | 19.75 | 19.63 | 19.74 | 37,218 | +0.15(+0.75%) |
Oct 19, 2021 | 19.53 | 19.60 | 19.40 | 19.60 | 69,056 | +0.11(+0.54%) |
Oct 18, 2021 | 19.46 | 19.55 | 19.30 | 19.49 | 104,357 | +0.00(+0.00%) |
Oct 15, 2021 | 19.53 | 19.61 | 19.39 | 19.49 | 129,947 | +0.04(+0.21%) |
Oct 14, 2021 | 19.43 | 19.50 | 19.37 | 19.45 | 90,448 | +0.14(+0.72%) |
Oct 13, 2021 | 19.18 | 19.34 | 19.05 | 19.31 | 97,411 | +0.10(+0.51%) |
Oct 12, 2021 | 19.15 | 19.25 | 19.07 | 19.21 | 57,727 | -0.01(-0.04%) |
Oct 11, 2021 | 19.21 | 19.31 | 19.12 | 19.22 | 83,205 | +0.06(+0.30%) |
Oct 08, 2021 | 19.24 | 19.24 | 19.12 | 19.17 | 74,712 | +0.02(+0.12%) |
Oct 07, 2021 | 19.17 | 19.22 | 18.98 | 19.14 | 129,921 | +0.11(+0.55%) |
Oct 06, 2021 | 18.62 | 19.05 | 18.56 | 19.04 | 124,867 | +0.31(+1.64%) |
Oct 05, 2021 | 18.64 | 18.80 | 18.63 | 18.73 | 56,041 | +0.13(+0.70%) |
Oct 04, 2021 | 18.58 | 18.75 | 18.57 | 18.60 | 133,571 | -0.05(-0.26%) |
Oct 01, 2021 | 18.63 | 18.72 | 18.56 | 18.65 | 114,491 | +0.11(+0.57%) |
Sep 30, 2021 | 18.97 | 19.04 | 18.53 | 18.54 | 176,454 | -0.41(-2.18%) |
Sep 29, 2021 | 18.72 | 18.97 | 18.69 | 18.96 | 64,281 | +0.19(+0.99%) |
Sep 28, 2021 | 18.84 | 18.85 | 18.68 | 18.77 | 87,245 | -0.17(-0.90%) |
Sep 27, 2021 | 18.96 | 19.10 | 18.89 | 18.94 | 87,902 | +0.03(+0.17%) |
Sep 24, 2021 | 18.97 | 19.05 | 18.88 | 18.91 | 67,773 | -0.06(-0.30%) |
Sep 23, 2021 | 18.97 | 19.13 | 18.95 | 18.96 | 142,645 | +0.04(+0.21%) |
Sep 22, 2021 | 19.04 | 19.12 | 18.90 | 18.92 | 95,734 | +0.01(+0.04%) |
Sep 21, 2021 | 19.04 | 19.04 | 18.90 | 18.92 | 77,266 | +0.07(+0.39%) |
Sep 20, 2021 | 19.02 | 19.09 | 18.64 | 18.84 | 165,283 | -0.36(-1.90%) |
Sep 17, 2021 | 19.57 | 19.57 | 19.09 | 19.21 | 126,561 | -0.28(-1.46%) |
Sep 16, 2021 | 19.53 | 19.56 | 19.42 | 19.49 | 72,885 | -0.02(-0.08%) |
Sep 15, 2021 | 19.51 | 19.60 | 19.45 | 19.51 | 69,594 | +0.06(+0.29%) |
Sep 14, 2021 | 19.72 | 19.74 | 19.45 | 19.45 | 125,221 | -0.27(-1.36%) |
Sep 13, 2021 | 19.80 | 19.82 | 19.65 | 19.72 | 71,277 | -0.03(-0.16%) |
Sep 10, 2021 | 19.95 | 19.95 | 19.73 | 19.75 | 62,287 | -0.15(-0.74%) |
Sep 09, 2021 | 19.93 | 20.02 | 19.84 | 19.90 | 84,018 | -0.06(-0.28%) |
Sep 08, 2021 | 19.87 | 20.01 | 19.87 | 19.95 | 49,910 | +0.06(+0.28%) |
Sep 07, 2021 | 20.04 | 20.09 | 19.82 | 19.90 | 105,686 | -0.21(-1.04%) |
Sep 03, 2021 | 20.05 | 20.14 | 20.00 | 20.11 | 47,041 | +0.06(+0.28%) |
Sep 02, 2021 | 20.01 | 20.09 | 19.97 | 20.05 | 106,524 | +0.10(+0.53%) |