Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.95 | 22.02 | 21.93 | 21.84 | 46,962 | -0.16(-0.72%) |
Nov 29, 2021 | 22.07 | 22.07 | 21.88 | 22.00 | 133,481 | +0.22(+1.01%) |
Nov 26, 2021 | 21.96 | 21.96 | 21.76 | 21.78 | 89,176 | -0.62(-2.77%) |
Nov 24, 2021 | 22.29 | 22.40 | 22.29 | 22.40 | 23,160 | -0.13(-0.56%) |
Nov 23, 2021 | 22.49 | 22.55 | 22.44 | 22.53 | 34,575 | +0.08(+0.35%) |
Nov 22, 2021 | 22.53 | 22.59 | 22.45 | 22.45 | 31,091 | -0.08(-0.35%) |
Nov 19, 2021 | 22.59 | 22.62 | 22.51 | 22.53 | 172,568 | -0.12(-0.53%) |
Nov 18, 2021 | 22.62 | 22.67 | 22.64 | 22.65 | 53,353 | -0.09(-0.41%) |
Nov 17, 2021 | 22.77 | 22.77 | 22.72 | 22.74 | 35,377 | -0.01(-0.06%) |
Nov 16, 2021 | 22.81 | 22.83 | 22.75 | 22.75 | 27,493 | -0.02(-0.09%) |
Nov 15, 2021 | 22.90 | 22.90 | 22.77 | 22.77 | 55,078 | -0.11(-0.50%) |
Nov 12, 2021 | 22.88 | 22.92 | 22.86 | 22.89 | 47,537 | -0.02(-0.08%) |
Nov 11, 2021 | 22.90 | 22.96 | 22.88 | 22.91 | 22,533 | +0.16(+0.70%) |
Nov 10, 2021 | 22.95 | 22.75 | 41,565 | -0.20(-0.88%) | ||
Nov 09, 2021 | 23.02 | 23.02 | 22.91 | 22.95 | 57,564 | -0.09(-0.38%) |
Nov 08, 2021 | 23.02 | 23.04 | 22.99 | 23.04 | 32,079 | +0.11(+0.48%) |
Nov 05, 2021 | 22.91 | 22.93 | 22.88 | 22.93 | 23,306 | +0.05(+0.21%) |
Nov 04, 2021 | 22.90 | 22.90 | 22.82 | 22.88 | 14,929 | -0.13(-0.57%) |
Nov 03, 2021 | 22.79 | 23.01 | 22.75 | 23.01 | 32,656 | +0.24(+1.04%) |
Nov 02, 2021 | 22.80 | 22.82 | 22.76 | 22.77 | 32,784 | -0.18(-0.77%) |
Nov 01, 2021 | 22.88 | 22.95 | 22.84 | 22.95 | 50,410 | +0.18(+0.81%) |
Oct 29, 2021 | 22.77 | 22.77 | 22.70 | 22.77 | 21,366 | -0.20(-0.88%) |
Oct 28, 2021 | 22.84 | 22.97 | 22.84 | 22.97 | 82,784 | +0.09(+0.38%) |
Oct 27, 2021 | 22.94 | 22.99 | 22.88 | 22.88 | 80,569 | -0.14(-0.61%) |
Oct 26, 2021 | 23.08 | 23.02 | 72,763 | +0.04(+0.15%) | ||
Oct 25, 2021 | 22.99 | 23.02 | 22.94 | 22.99 | 49,881 | -0.04(-0.15%) |
Oct 22, 2021 | 22.98 | 23.04 | 22.91 | 23.02 | 36,999 | +0.10(+0.42%) |
Oct 21, 2021 | 22.90 | 22.93 | 22.86 | 22.92 | 27,892 | -0.11(-0.46%) |
Oct 20, 2021 | 22.96 | 23.05 | 22.94 | 23.03 | 36,212 | +0.04(+0.15%) |
Oct 19, 2021 | 22.95 | 23.03 | 22.95 | 22.99 | 27,643 | +0.14(+0.62%) |
Oct 18, 2021 | 22.80 | 22.93 | 22.80 | 22.85 | 26,677 | -0.06(-0.27%) |
Oct 15, 2021 | 22.86 | 22.94 | 22.84 | 22.91 | 46,265 | +0.15(+0.66%) |
Oct 14, 2021 | 22.77 | 22.78 | 22.72 | 22.77 | 30,047 | +0.21(+0.94%) |
Oct 13, 2021 | 22.49 | 22.57 | 22.41 | 22.55 | 37,564 | +0.24(+1.06%) |
Oct 12, 2021 | 22.40 | 22.41 | 22.32 | 22.32 | 16,387 | -0.04(-0.20%) |
Oct 11, 2021 | 22.48 | 22.50 | 22.36 | 22.36 | 25,522 | +0.04(+0.16%) |
Oct 08, 2021 | 22.37 | 22.40 | 22.32 | 22.33 | 25,981 | -0.00(-0.02%) |
Oct 07, 2021 | 22.28 | 22.41 | 22.28 | 22.33 | 86,874 | +0.16(+0.73%) |
Oct 06, 2021 | 22.00 | 22.17 | 21.90 | 22.17 | 56,937 | -0.11(-0.51%) |
Oct 05, 2021 | 22.19 | 22.32 | 22.19 | 22.28 | 18,587 | +0.14(+0.64%) |
Oct 04, 2021 | 22.23 | 22.26 | 22.03 | 22.14 | 21,815 | -0.11(-0.47%) |
Oct 01, 2021 | 22.20 | 22.32 | 22.13 | 22.25 | 65,551 | +0.08(+0.36%) |
Sep 30, 2021 | 22.25 | 22.34 | 22.16 | 22.17 | 122,913 | +0.01(+0.04%) |
Sep 29, 2021 | 22.21 | 22.25 | 22.12 | 22.16 | 85,215 | -0.05(-0.24%) |
Sep 28, 2021 | 22.37 | 22.38 | 22.17 | 22.21 | 39,571 | -0.36(-1.61%) |
Sep 27, 2021 | 22.52 | 22.61 | 22.52 | 22.58 | 20,152 | -0.02(-0.10%) |
Sep 24, 2021 | 22.59 | 22.64 | 22.56 | 22.60 | 75,023 | -0.20(-0.88%) |
Sep 23, 2021 | 22.75 | 22.83 | 22.74 | 22.80 | 34,842 | +0.19(+0.85%) |
Sep 22, 2021 | 22.59 | 22.71 | 22.18 | 22.61 | 36,677 | +0.19(+0.86%) |
Sep 21, 2021 | 22.45 | 22.48 | 22.37 | 22.41 | 197,861 | +0.19(+0.87%) |
Sep 20, 2021 | 22.22 | 22.30 | 22.07 | 22.22 | 96,385 | -0.51(-2.24%) |
Sep 17, 2021 | 22.93 | 22.93 | 22.71 | 22.73 | 16,189 | -0.33(-1.43%) |
Sep 16, 2021 | 23.04 | 23.09 | 22.96 | 23.06 | 29,873 | -0.16(-0.71%) |
Sep 15, 2021 | 23.19 | 23.25 | 23.12 | 23.22 | 34,853 | +0.12(+0.53%) |
Sep 14, 2021 | 23.28 | 23.28 | 23.10 | 23.10 | 16,641 | -0.16(-0.71%) |
Sep 13, 2021 | 23.29 | 23.30 | 23.23 | 23.27 | 16,580 | +0.18(+0.79%) |
Sep 10, 2021 | 23.24 | 23.27 | 23.09 | 23.09 | 35,868 | +0.03(+0.15%) |
Sep 09, 2021 | 23.09 | 23.15 | 23.05 | 23.05 | 85,748 | -0.06(-0.26%) |
Sep 08, 2021 | 23.19 | 23.20 | 23.08 | 23.11 | 71,027 | -0.15(-0.63%) |
Sep 07, 2021 | 23.31 | 23.35 | 23.26 | 23.26 | 143,610 | -0.07(-0.30%) |
Sep 03, 2021 | 23.27 | 23.33 | 23.23 | 23.33 | 19,500 | +0.13(+0.56%) |
Sep 02, 2021 | 23.24 | 23.28 | 23.19 | 23.20 | 35,839 | +0.02(+0.07%) |