Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.54 | 21.61 | 21.47 | 21.57 | 14,775 | +0.06(+0.26%) |
Nov 29, 2021 | 21.58 | 21.59 | 21.42 | 21.51 | 118,170 | -0.08(-0.39%) |
Nov 26, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 108 | +0.06(+0.26%) |
Nov 24, 2021 | 21.54 | 21.58 | 21.54 | 21.54 | 5,407 | +0.00(+0.00%) |
Nov 23, 2021 | 21.51 | 21.61 | 21.51 | 21.54 | 16,003 | -0.05(-0.21%) |
Nov 22, 2021 | 21.60 | 21.66 | 21.54 | 21.59 | 300,223 | -0.02(-0.11%) |
Nov 19, 2021 | 21.55 | 21.64 | 21.55 | 21.61 | 3,024 | +0.02(+0.10%) |
Nov 18, 2021 | 21.61 | 21.59 | 21.59 | 21.59 | 1,749 | +0.02(+0.09%) |
Nov 17, 2021 | 21.59 | 21.64 | 21.56 | 21.57 | 16,497 | +0.01(+0.04%) |
Nov 16, 2021 | 21.55 | 21.60 | 21.53 | 21.56 | 7,112 | -0.04(-0.17%) |
Nov 15, 2021 | 21.54 | 21.61 | 21.54 | 21.60 | 164,245 | -0.04(-0.17%) |
Nov 12, 2021 | 21.63 | 21.64 | 21.63 | 21.63 | 1,359 | +0.00(+0.00%) |
Nov 11, 2021 | 21.63 | 21.66 | 21.63 | 21.63 | 1,756 | +0.00(+0.00%) |
Nov 10, 2021 | 21.70 | 21.62 | 21.63 | 6,506 | -0.09(-0.43%) | |
Nov 09, 2021 | 21.68 | 21.75 | 21.64 | 21.73 | 8,929 | +0.05(+0.23%) |
Nov 08, 2021 | 21.64 | 21.70 | 21.64 | 21.67 | 4,620 | -0.05(-0.21%) |
Nov 05, 2021 | 21.65 | 21.74 | 21.65 | 21.72 | 8,024 | +0.01(+0.06%) |
Nov 04, 2021 | 21.68 | 21.73 | 21.68 | 21.71 | 8,446 | +0.02(+0.09%) |
Nov 03, 2021 | 21.66 | 21.74 | 21.64 | 21.69 | 10,849 | -0.02(-0.09%) |
Nov 02, 2021 | 21.68 | 21.74 | 21.66 | 21.71 | 10,182 | +0.03(+0.13%) |
Nov 01, 2021 | 21.63 | 21.73 | 21.63 | 21.68 | 5,457 | +0.03(+0.13%) |
Oct 29, 2021 | 21.67 | 21.67 | 21.60 | 21.65 | 7,422 | -0.02(-0.09%) |
Oct 28, 2021 | 21.67 | 21.72 | 21.61 | 21.67 | 10,504 | +0.05(+0.25%) |
Oct 27, 2021 | 21.59 | 21.61 | 21.59 | 21.61 | 6,492 | +0.02(+0.09%) |
Oct 26, 2021 | 21.55 | 21.64 | 21.60 | 9,522 | -0.00(-0.02%) | |
Oct 25, 2021 | 21.63 | 21.64 | 21.56 | 21.60 | 14,037 | +0.01(+0.06%) |
Oct 22, 2021 | 21.54 | 21.63 | 21.54 | 21.59 | 7,590 | -0.02(-0.09%) |
Oct 21, 2021 | 21.58 | 21.65 | 21.57 | 21.60 | 19,330 | -0.05(-0.22%) |
Oct 20, 2021 | 21.61 | 21.66 | 21.58 | 21.65 | 5,558 | +0.07(+0.35%) |
Oct 19, 2021 | 21.66 | 21.66 | 21.57 | 21.58 | 28,412 | -0.05(-0.23%) |
Oct 18, 2021 | 21.66 | 21.67 | 21.61 | 21.63 | 2,536 | -0.02(-0.11%) |
Oct 15, 2021 | 21.65 | 21.87 | 21.60 | 21.65 | 29,049 | +0.01(+0.04%) |
Oct 14, 2021 | 21.63 | 21.64 | 21.59 | 21.64 | 248,125 | +0.05(+0.23%) |
Oct 13, 2021 | 21.59 | 21.61 | 21.57 | 21.59 | 5,683 | +0.00(+0.02%) |
Oct 12, 2021 | 21.58 | 21.60 | 21.58 | 21.59 | 4,753 | -0.02(-0.08%) |
Oct 11, 2021 | 21.59 | 21.60 | 21.59 | 21.60 | 1,250 | -0.01(-0.04%) |
Oct 08, 2021 | 21.60 | 21.64 | 21.60 | 21.61 | 13,167 | -0.04(-0.17%) |
Oct 07, 2021 | 21.66 | 21.66 | 21.65 | 21.65 | 2,886 | -0.02(-0.09%) |
Oct 06, 2021 | 21.66 | 21.69 | 21.66 | 21.67 | 1,619 | -0.02(-0.08%) |
Oct 05, 2021 | 21.71 | 21.71 | 21.69 | 21.69 | 848 | -0.01(-0.04%) |
Oct 04, 2021 | 21.70 | 21.71 | 21.67 | 21.70 | 3,603 | +0.02(+0.09%) |
Oct 01, 2021 | 21.78 | 21.79 | 21.68 | 21.68 | 2,404 | +0.03(+0.13%) |
Sep 30, 2021 | 21.66 | 21.70 | 21.62 | 21.65 | 13,427 | -0.02(-0.08%) |
Sep 29, 2021 | 21.70 | 21.70 | 21.67 | 21.67 | 871 | +0.01(+0.04%) |
Sep 28, 2021 | 21.65 | 21.72 | 21.62 | 21.66 | 2,965 | +0.01(+0.04%) |
Sep 27, 2021 | 21.65 | 21.76 | 21.58 | 21.65 | 67,297 | -0.01(-0.04%) |
Sep 24, 2021 | 21.63 | 21.69 | 21.63 | 21.66 | 4,163 | -0.01(-0.04%) |
Sep 23, 2021 | 21.71 | 21.72 | 21.67 | 21.67 | 8,138 | -0.05(-0.21%) |
Sep 22, 2021 | 21.71 | 21.73 | 21.73 | 21.71 | 70 | -0.02(-0.08%) |
Sep 21, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 325 | +0.01(+0.04%) |
Sep 20, 2021 | 21.72 | 21.73 | 21.72 | 21.72 | 9,295 | +0.00(+0.00%) |
Sep 17, 2021 | 21.71 | 21.72 | 21.70 | 21.72 | 5,527 | +0.01(+0.04%) |
Sep 16, 2021 | 21.71 | 21.71 | 21.71 | 21.71 | 186 | -0.03(-0.13%) |
Sep 15, 2021 | 21.76 | 21.77 | 21.74 | 21.74 | 9,301 | +0.00(+0.02%) |
Sep 14, 2021 | 21.75 | 21.76 | 21.72 | 21.74 | 3,468 | -0.00(-0.02%) |
Sep 13, 2021 | 21.72 | 21.74 | 21.71 | 21.74 | 13,089 | +0.05(+0.22%) |
Sep 10, 2021 | 21.74 | 21.74 | 21.69 | 21.70 | 19,310 | -0.03(-0.13%) |
Sep 09, 2021 | 21.70 | 21.73 | 21.70 | 21.72 | 2,535 | -0.01(-0.04%) |
Sep 08, 2021 | 21.72 | 21.75 | 21.71 | 21.73 | 4,694 | +0.00(+0.01%) |
Sep 07, 2021 | 21.77 | 21.77 | 21.71 | 21.73 | 6,511 | -0.04(-0.18%) |
Sep 03, 2021 | 21.77 | 21.82 | 21.73 | 21.77 | 5,071 | +0.04(+0.19%) |
Sep 02, 2021 | 21.72 | 21.74 | 21.72 | 21.73 | 7,685 | +0.00(+0.02%) |