Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.38 | 22.51 | 22.26 | 22.36 | 11,648 | +0.11(+0.47%) |
Nov 29, 2021 | 22.27 | 22.27 | 22.09 | 22.26 | 11,713 | +0.10(+0.47%) |
Nov 26, 2021 | 22.34 | 22.34 | 22.04 | 22.15 | 32,561 | -0.66(-2.88%) |
Nov 24, 2021 | 22.82 | 22.83 | 22.74 | 22.81 | 29,640 | -0.23(-1.02%) |
Nov 23, 2021 | 22.98 | 23.06 | 22.95 | 23.04 | 51,701 | +0.30(+1.34%) |
Nov 22, 2021 | 22.88 | 22.92 | 22.71 | 22.74 | 50,070 | -0.43(-1.87%) |
Nov 19, 2021 | 23.27 | 23.29 | 23.14 | 23.17 | 30,745 | -0.12(-0.50%) |
Nov 18, 2021 | 23.26 | 23.30 | 23.27 | 23.29 | 24,044 | -0.19(-0.80%) |
Nov 17, 2021 | 23.52 | 23.52 | 23.40 | 23.48 | 14,660 | -0.08(-0.33%) |
Nov 16, 2021 | 23.54 | 23.57 | 23.40 | 23.56 | 11,325 | -0.20(-0.85%) |
Nov 15, 2021 | 23.78 | 23.82 | 23.74 | 23.76 | 9,699 | -0.02(-0.07%) |
Nov 12, 2021 | 23.73 | 23.84 | 23.73 | 23.78 | 35,586 | +0.27(+1.13%) |
Nov 11, 2021 | 23.50 | 23.57 | 23.45 | 23.51 | 25,950 | +0.08(+0.35%) |
Nov 10, 2021 | 23.58 | 23.43 | 23.43 | 10,843 | -0.13(-0.55%) | |
Nov 09, 2021 | 23.66 | 23.69 | 23.46 | 23.56 | 21,753 | -0.15(-0.61%) |
Nov 08, 2021 | 23.61 | 23.74 | 23.61 | 23.70 | 17,781 | +0.32(+1.38%) |
Nov 05, 2021 | 23.27 | 23.40 | 23.27 | 23.38 | 92,053 | +0.19(+0.82%) |
Nov 04, 2021 | 23.19 | 23.21 | 23.10 | 23.19 | 45,735 | +0.09(+0.40%) |
Nov 03, 2021 | 23.11 | 23.11 | 23.01 | 23.10 | 6,891 | +0.01(+0.04%) |
Nov 02, 2021 | 23.10 | 23.14 | 23.06 | 23.09 | 35,734 | +0.02(+0.09%) |
Nov 01, 2021 | 23.00 | 23.10 | 22.73 | 23.07 | 33,629 | +0.34(+1.47%) |
Oct 29, 2021 | 22.68 | 22.73 | 22.55 | 22.73 | 30,564 | -0.17(-0.74%) |
Oct 28, 2021 | 22.87 | 22.94 | 22.86 | 22.90 | 9,918 | -0.21(-0.91%) |
Oct 27, 2021 | 23.15 | 23.20 | 23.11 | 23.11 | 18,080 | -0.10(-0.42%) |
Oct 26, 2021 | 23.21 | 23.24 | 23.21 | 29,849 | +0.29(+1.27%) | |
Oct 25, 2021 | 22.92 | 22.94 | 22.84 | 22.92 | 17,968 | -0.10(-0.45%) |
Oct 22, 2021 | 23.03 | 23.10 | 22.90 | 23.02 | 23,040 | -0.25(-1.08%) |
Oct 21, 2021 | 23.25 | 23.27 | 23.10 | 23.27 | 16,510 | -0.24(-1.03%) |
Oct 20, 2021 | 23.56 | 23.56 | 23.45 | 23.52 | 39,048 | -0.15(-0.65%) |
Oct 19, 2021 | 23.62 | 23.71 | 23.57 | 23.67 | 42,299 | -0.11(-0.48%) |
Oct 18, 2021 | 23.65 | 23.81 | 23.65 | 23.78 | 38,156 | +0.01(+0.03%) |
Oct 15, 2021 | 23.66 | 23.79 | 23.66 | 23.78 | 122,305 | +0.12(+0.51%) |
Oct 14, 2021 | 23.61 | 23.73 | 23.59 | 23.66 | 22,809 | +0.22(+0.94%) |
Oct 13, 2021 | 23.45 | 23.48 | 23.41 | 23.44 | 6,754 | +0.31(+1.33%) |
Oct 12, 2021 | 23.19 | 23.19 | 23.08 | 23.13 | 32,008 | +0.08(+0.35%) |
Oct 11, 2021 | 23.16 | 23.20 | 23.05 | 23.05 | 71,490 | -0.15(-0.66%) |
Oct 08, 2021 | 23.40 | 23.40 | 23.18 | 23.20 | 9,240 | -0.09(-0.38%) |
Oct 07, 2021 | 23.27 | 23.36 | 23.27 | 23.29 | 21,101 | +0.11(+0.49%) |
Oct 06, 2021 | 23.00 | 23.18 | 23.00 | 23.18 | 12,784 | -0.22(-0.94%) |
Oct 05, 2021 | 23.26 | 23.43 | 23.25 | 23.40 | 9,546 | +0.27(+1.16%) |
Oct 04, 2021 | 23.34 | 23.36 | 23.09 | 23.13 | 12,011 | -0.11(-0.48%) |
Oct 01, 2021 | 23.16 | 23.25 | 23.06 | 23.24 | 15,738 | +0.20(+0.88%) |
Sep 30, 2021 | 23.19 | 23.21 | 22.99 | 23.04 | 16,600 | -0.07(-0.31%) |
Sep 29, 2021 | 23.14 | 23.15 | 23.06 | 23.11 | 5,874 | +0.05(+0.21%) |
Sep 28, 2021 | 23.23 | 23.23 | 23.03 | 23.06 | 23,445 | -0.40(-1.69%) |
Sep 27, 2021 | 23.40 | 23.48 | 23.40 | 23.46 | 12,481 | -0.11(-0.45%) |
Sep 24, 2021 | 23.58 | 23.59 | 23.53 | 23.57 | 21,722 | +0.02(+0.07%) |
Sep 23, 2021 | 23.58 | 23.66 | 23.47 | 23.55 | 38,521 | +0.20(+0.87%) |
Sep 22, 2021 | 23.24 | 23.39 | 23.24 | 23.35 | 16,592 | +0.20(+0.85%) |
Sep 21, 2021 | 23.15 | 23.18 | 23.07 | 23.15 | 20,540 | +0.25(+1.08%) |
Sep 20, 2021 | 22.98 | 23.08 | 22.77 | 22.90 | 77,260 | -0.28(-1.20%) |
Sep 17, 2021 | 23.32 | 23.34 | 23.14 | 23.18 | 105,876 | -0.36(-1.54%) |
Sep 16, 2021 | 23.45 | 23.57 | 23.35 | 23.54 | 66,169 | -0.02(-0.07%) |
Sep 15, 2021 | 23.49 | 23.58 | 23.42 | 23.56 | 20,746 | +0.26(+1.13%) |
Sep 14, 2021 | 23.40 | 23.44 | 23.27 | 23.29 | 16,388 | +0.03(+0.11%) |
Sep 13, 2021 | 23.26 | 23.29 | 23.16 | 23.27 | 48,061 | +0.05(+0.20%) |
Sep 10, 2021 | 23.29 | 23.32 | 23.21 | 23.22 | 35,841 | +0.02(+0.10%) |
Sep 09, 2021 | 23.22 | 23.25 | 23.17 | 23.20 | 31,708 | +0.19(+0.80%) |
Sep 08, 2021 | 23.14 | 23.16 | 22.98 | 23.01 | 35,281 | -0.27(-1.14%) |
Sep 07, 2021 | 23.24 | 23.32 | 23.20 | 23.28 | 31,501 | -0.14(-0.60%) |
Sep 03, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 25,258 | +0.29(+1.27%) |
Sep 02, 2021 | 23.12 | 23.17 | 23.05 | 23.12 | 41,162 | +0.15(+0.67%) |