Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.37 | 20.79 | 20.19 | 20.61 | 51,186 | +0.09(+0.44%) |
Nov 29, 2021 | 21.04 | 21.16 | 20.47 | 20.52 | 99,891 | -0.23(-1.11%) |
Nov 26, 2021 | 20.79 | 21.05 | 20.57 | 20.75 | 126,227 | -0.05(-0.24%) |
Nov 24, 2021 | 20.54 | 20.84 | 20.33 | 20.80 | 349,644 | +0.18(+0.87%) |
Nov 23, 2021 | 20.79 | 20.79 | 20.19 | 20.62 | 231,255 | -0.32(-1.53%) |
Nov 22, 2021 | 21.50 | 21.50 | 20.91 | 20.94 | 119,745 | -0.50(-2.33%) |
Nov 19, 2021 | 21.17 | 21.51 | 21.13 | 21.44 | 112,965 | +0.25(+1.18%) |
Nov 18, 2021 | 21.39 | 21.19 | 21.10 | 21.19 | 137,694 | +0.27(+1.29%) |
Nov 17, 2021 | 21.16 | 21.25 | 20.82 | 20.92 | 144,402 | -0.31(-1.46%) |
Nov 16, 2021 | 21.01 | 21.27 | 20.95 | 21.23 | 200,129 | +0.22(+1.05%) |
Nov 15, 2021 | 21.68 | 21.68 | 21.00 | 21.01 | 131,847 | -0.57(-2.64%) |
Nov 12, 2021 | 21.69 | 21.76 | 21.42 | 21.58 | 172,429 | -0.09(-0.41%) |
Nov 11, 2021 | 21.59 | 21.79 | 21.54 | 21.67 | 49,897 | +0.20(+0.93%) |
Nov 10, 2021 | 21.95 | 21.47 | 208,703 | -0.49(-2.23%) | ||
Nov 09, 2021 | 22.35 | 22.35 | 21.94 | 21.96 | 56,899 | -0.45(-2.01%) |
Nov 08, 2021 | 22.30 | 22.54 | 22.30 | 22.41 | 134,262 | +0.11(+0.49%) |
Nov 05, 2021 | 22.41 | 22.62 | 22.08 | 22.30 | 64,135 | -0.07(-0.31%) |
Nov 04, 2021 | 22.32 | 22.52 | 22.20 | 22.37 | 46,640 | +0.11(+0.49%) |
Nov 03, 2021 | 21.95 | 22.28 | 21.79 | 22.26 | 93,355 | +0.43(+1.97%) |
Nov 02, 2021 | 21.84 | 21.88 | 21.62 | 21.83 | 44,572 | -0.11(-0.50%) |
Nov 01, 2021 | 21.30 | 22.00 | 21.42 | 21.94 | 46,361 | +0.52(+2.43%) |
Oct 29, 2021 | 21.72 | 21.72 | 21.28 | 21.42 | 50,983 | -0.39(-1.79%) |
Oct 28, 2021 | 21.30 | 21.84 | 21.81 | 450,939 | +0.50(+2.35%) | |
Oct 27, 2021 | 21.63 | 21.64 | 21.31 | 21.31 | 40,832 | -0.32(-1.48%) |
Oct 26, 2021 | 21.96 | 21.63 | 98,885 | -0.14(-0.64%) | ||
Oct 25, 2021 | 21.64 | 21.84 | 21.49 | 21.77 | 20,574 | +0.13(+0.60%) |
Oct 22, 2021 | 21.67 | 21.68 | 21.44 | 21.64 | 42,703 | -0.01(-0.05%) |
Oct 21, 2021 | 21.61 | 21.87 | 21.61 | 21.65 | 52,372 | +0.03(+0.14%) |
Oct 20, 2021 | 21.83 | 21.89 | 21.61 | 21.62 | 49,251 | -0.07(-0.32%) |
Oct 19, 2021 | 21.43 | 21.84 | 21.41 | 21.69 | 58,926 | +0.43(+2.02%) |
Oct 18, 2021 | 21.35 | 21.40 | 21.20 | 21.26 | 145,384 | -0.19(-0.89%) |
Oct 15, 2021 | 21.72 | 21.77 | 21.44 | 21.45 | 78,612 | -0.19(-0.89%) |
Oct 14, 2021 | 21.44 | 21.82 | 21.44 | 21.65 | 85,525 | +0.41(+1.92%) |
Oct 13, 2021 | 21.25 | 21.40 | 21.18 | 21.24 | 54,050 | -0.08(-0.40%) |
Oct 12, 2021 | 21.22 | 21.49 | 21.22 | 21.32 | 36,729 | +0.30(+1.43%) |
Oct 11, 2021 | 21.00 | 21.30 | 20.88 | 21.02 | 47,939 | -0.06(-0.28%) |
Oct 08, 2021 | 21.56 | 21.56 | 21.02 | 21.08 | 70,664 | -0.69(-3.17%) |
Oct 07, 2021 | 21.53 | 21.97 | 21.51 | 21.77 | 50,328 | +0.38(+1.78%) |
Oct 06, 2021 | 21.26 | 21.53 | 21.24 | 21.39 | 58,875 | -0.11(-0.51%) |
Oct 05, 2021 | 21.45 | 21.74 | 21.39 | 21.50 | 91,963 | +0.19(+0.89%) |
Oct 04, 2021 | 21.98 | 21.98 | 21.24 | 21.31 | 40,484 | -0.75(-3.40%) |
Oct 01, 2021 | 22.14 | 22.21 | 21.66 | 22.06 | 92,585 | -0.07(-0.32%) |
Sep 30, 2021 | 22.05 | 22.40 | 22.02 | 22.13 | 73,879 | +0.25(+1.14%) |
Sep 29, 2021 | 22.29 | 22.41 | 21.84 | 21.88 | 55,577 | -0.40(-1.79%) |
Sep 28, 2021 | 22.87 | 22.87 | 22.27 | 22.28 | 84,587 | -0.93(-4.01%) |
Sep 27, 2021 | 23.32 | 23.36 | 22.95 | 23.21 | 45,569 | -0.16(-0.68%) |
Sep 24, 2021 | 23.77 | 23.77 | 23.35 | 23.37 | 53,169 | -0.62(-2.58%) |
Sep 23, 2021 | 23.76 | 24.00 | 23.63 | 23.99 | 43,304 | +0.32(+1.35%) |
Sep 22, 2021 | 23.65 | 23.83 | 23.57 | 23.67 | 105,524 | +0.08(+0.34%) |
Sep 21, 2021 | 23.49 | 23.81 | 23.46 | 23.59 | 47,552 | +0.35(+1.51%) |
Sep 20, 2021 | 23.45 | 23.71 | 23.15 | 23.24 | 98,924 | -0.97(-4.01%) |
Sep 17, 2021 | 23.69 | 24.21 | 23.40 | 24.21 | 27,384 | +0.74(+3.15%) |
Sep 16, 2021 | 23.40 | 23.60 | 23.15 | 23.47 | 41,635 | +0.02(+0.09%) |
Sep 15, 2021 | 23.35 | 23.53 | 23.22 | 23.45 | 65,730 | +0.10(+0.43%) |
Sep 14, 2021 | 23.68 | 23.94 | 23.30 | 23.35 | 94,006 | -0.15(-0.64%) |
Sep 13, 2021 | 23.96 | 24.04 | 23.40 | 23.50 | 96,281 | -0.43(-1.80%) |
Sep 10, 2021 | 24.19 | 24.22 | 23.80 | 23.93 | 59,946 | -0.09(-0.37%) |
Sep 09, 2021 | 24.02 | 24.34 | 23.90 | 24.02 | 47,041 | +0.07(+0.29%) |
Sep 08, 2021 | 24.15 | 24.28 | 23.82 | 23.95 | 103,810 | -0.33(-1.36%) |
Sep 07, 2021 | 24.79 | 24.85 | 24.24 | 24.28 | 70,365 | -0.53(-2.14%) |
Sep 03, 2021 | 24.98 | 24.99 | 24.66 | 24.81 | 107,220 | -0.21(-0.84%) |
Sep 02, 2021 | 24.68 | 25.04 | 24.45 | 25.02 | 112,647 | +0.47(+1.91%) |