Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.66 | 20.76 | 19.50 | 20.14 | 98,133 | -0.91(-4.35%) |
Nov 29, 2021 | 21.24 | 21.27 | 21.01 | 21.05 | 14,897 | +0.06(+0.30%) |
Nov 26, 2021 | 21.27 | 21.27 | 20.83 | 20.99 | 26,656 | -0.83(-3.82%) |
Nov 24, 2021 | 21.54 | 21.82 | 21.46 | 21.82 | 28,567 | +0.13(+0.59%) |
Nov 23, 2021 | 21.84 | 22.08 | 21.54 | 21.69 | 26,521 | -0.24(-1.08%) |
Nov 22, 2021 | 21.63 | 22.01 | 21.47 | 21.93 | 38,644 | +0.32(+1.48%) |
Nov 19, 2021 | 21.47 | 21.64 | 21.32 | 21.61 | 30,239 | +0.07(+0.34%) |
Nov 18, 2021 | 21.54 | 21.55 | 21.52 | 21.54 | 19,598 | -0.01(-0.04%) |
Nov 17, 2021 | 21.73 | 21.81 | 21.46 | 21.54 | 35,216 | -0.24(-1.09%) |
Nov 16, 2021 | 21.80 | 21.80 | 21.46 | 21.78 | 93,795 | +0.09(+0.42%) |
Nov 15, 2021 | 21.56 | 21.80 | 21.05 | 21.69 | 61,913 | +0.06(+0.30%) |
Nov 12, 2021 | 21.88 | 21.88 | 21.12 | 21.63 | 69,465 | -0.33(-1.50%) |
Nov 11, 2021 | 22.04 | 22.43 | 21.30 | 21.96 | 70,021 | +0.03(+0.12%) |
Nov 10, 2021 | 21.86 | 21.93 | 45,411 | -0.11(-0.50%) | ||
Nov 09, 2021 | 21.91 | 22.32 | 21.89 | 22.04 | 89,255 | +0.15(+0.67%) |
Nov 08, 2021 | 21.93 | 22.15 | 21.73 | 21.89 | 34,955 | +0.09(+0.42%) |
Nov 05, 2021 | 21.73 | 21.85 | 21.48 | 21.80 | 49,832 | +0.02(+0.08%) |
Nov 04, 2021 | 21.67 | 21.85 | 21.53 | 21.78 | 29,772 | -0.03(-0.13%) |
Nov 03, 2021 | 21.38 | 21.81 | 21.33 | 21.81 | 25,437 | +0.37(+1.71%) |
Nov 02, 2021 | 20.86 | 21.47 | 20.86 | 21.44 | 55,839 | +0.55(+2.63%) |
Nov 01, 2021 | 20.89 | 20.89 | 20.72 | 20.89 | 25,715 | +0.00(+0.00%) |
Oct 29, 2021 | 21.09 | 21.09 | 20.85 | 20.89 | 23,413 | -0.27(-1.25%) |
Oct 28, 2021 | 20.85 | 21.18 | 20.80 | 21.16 | 21,914 | +0.45(+2.16%) |
Oct 27, 2021 | 21.03 | 20.86 | 20.59 | 20.71 | 30,405 | -0.27(-1.26%) |
Oct 26, 2021 | 20.79 | 20.98 | 48,836 | +0.39(+1.91%) | ||
Oct 25, 2021 | 20.79 | 20.87 | 20.55 | 20.58 | 42,446 | -0.23(-1.10%) |
Oct 22, 2021 | 20.97 | 21.06 | 20.74 | 20.81 | 23,173 | -0.09(-0.44%) |
Oct 21, 2021 | 20.69 | 21.00 | 20.63 | 20.90 | 49,790 | +0.16(+0.75%) |
Oct 20, 2021 | 20.56 | 20.79 | 20.56 | 20.75 | 31,154 | +0.16(+0.80%) |
Oct 19, 2021 | 19.97 | 20.69 | 19.97 | 20.58 | 36,088 | +0.73(+3.69%) |
Oct 18, 2021 | 19.67 | 19.87 | 19.64 | 19.85 | 12,606 | +0.06(+0.32%) |
Oct 15, 2021 | 19.72 | 19.86 | 19.65 | 19.79 | 41,378 | +0.19(+0.98%) |
Oct 14, 2021 | 19.27 | 19.62 | 19.27 | 19.60 | 16,892 | +0.45(+2.34%) |
Oct 13, 2021 | 18.88 | 19.18 | 18.84 | 19.15 | 25,498 | +0.30(+1.60%) |
Oct 12, 2021 | 18.82 | 19.06 | 18.82 | 18.85 | 27,691 | -0.10(-0.52%) |
Oct 11, 2021 | 19.02 | 19.12 | 18.86 | 18.94 | 10,900 | +0.04(+0.23%) |
Oct 08, 2021 | 18.82 | 19.07 | 18.81 | 18.90 | 31,706 | +0.11(+0.58%) |
Oct 07, 2021 | 18.68 | 18.84 | 18.54 | 18.79 | 34,368 | +0.37(+1.99%) |
Oct 06, 2021 | 18.35 | 18.57 | 18.22 | 18.42 | 14,389 | -0.18(-0.98%) |
Oct 05, 2021 | 18.42 | 18.66 | 18.40 | 18.61 | 37,218 | +0.15(+0.79%) |
Oct 04, 2021 | 18.75 | 18.78 | 18.23 | 18.46 | 32,553 | -0.22(-1.18%) |
Oct 01, 2021 | 18.77 | 18.77 | 18.39 | 18.68 | 45,154 | +0.05(+0.25%) |
Sep 30, 2021 | 18.57 | 18.81 | 18.34 | 18.64 | 13,687 | +0.07(+0.39%) |
Sep 29, 2021 | 18.42 | 18.63 | 18.29 | 18.56 | 95,984 | +0.05(+0.30%) |
Sep 28, 2021 | 18.72 | 18.72 | 18.35 | 18.51 | 67,132 | -0.44(-2.30%) |
Sep 27, 2021 | 18.79 | 19.11 | 18.77 | 18.94 | 14,119 | +0.07(+0.38%) |
Sep 24, 2021 | 18.67 | 19.01 | 18.62 | 18.87 | 14,798 | +0.17(+0.92%) |
Sep 23, 2021 | 18.52 | 18.82 | 18.52 | 18.70 | 19,056 | +0.25(+1.38%) |
Sep 22, 2021 | 18.59 | 18.62 | 18.28 | 18.44 | 43,942 | +0.01(+0.05%) |
Sep 21, 2021 | 18.51 | 18.53 | 18.23 | 18.43 | 42,785 | +0.15(+0.84%) |
Sep 20, 2021 | 19.11 | 19.11 | 17.97 | 18.28 | 70,712 | -0.88(-4.59%) |
Sep 17, 2021 | 19.11 | 19.28 | 19.01 | 19.16 | 16,231 | +0.01(+0.05%) |
Sep 16, 2021 | 18.91 | 19.19 | 18.89 | 19.15 | 22,620 | +0.24(+1.25%) |
Sep 15, 2021 | 18.73 | 18.96 | 18.53 | 18.91 | 57,248 | +0.24(+1.31%) |
Sep 14, 2021 | 18.38 | 18.93 | 18.33 | 18.67 | 21,099 | +0.43(+2.34%) |
Sep 13, 2021 | 18.09 | 18.35 | 18.02 | 18.24 | 62,987 | +0.27(+1.51%) |
Sep 10, 2021 | 17.93 | 18.14 | 17.90 | 17.97 | 18,019 | +0.03(+0.15%) |
Sep 09, 2021 | 17.70 | 18.04 | 17.70 | 17.94 | 21,087 | +0.18(+1.02%) |
Sep 08, 2021 | 17.85 | 17.85 | 17.59 | 17.76 | 16,399 | -0.09(-0.51%) |
Sep 07, 2021 | 17.94 | 17.96 | 17.82 | 17.85 | 15,483 | -0.10(-0.56%) |
Sep 03, 2021 | 17.83 | 18.01 | 17.83 | 17.95 | 67,778 | +0.02(+0.10%) |
Sep 02, 2021 | 17.85 | 17.96 | 17.85 | 17.94 | 7,016 | +0.08(+0.46%) |