Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.34 | 22.16 | 21.23 | 21.83 | 416,332 | +0.10(+0.46%) |
Nov 29, 2021 | 21.95 | 22.13 | 21.43 | 21.73 | 277,646 | +0.16(+0.74%) |
Nov 26, 2021 | 21.85 | 22.16 | 21.20 | 21.57 | 157,293 | -1.14(-5.02%) |
Nov 24, 2021 | 22.71 | 22.89 | 22.56 | 22.71 | 68,630 | -0.29(-1.26%) |
Nov 23, 2021 | 23.20 | 23.22 | 22.83 | 23.00 | 134,412 | -0.15(-0.65%) |
Nov 22, 2021 | 22.51 | 23.27 | 22.36 | 23.15 | 135,207 | +0.72(+3.21%) |
Nov 19, 2021 | 22.50 | 22.97 | 22.39 | 22.43 | 195,936 | -0.20(-0.88%) |
Nov 18, 2021 | 22.50 | 22.65 | 22.42 | 22.63 | 224,573 | +0.17(+0.76%) |
Nov 17, 2021 | 22.11 | 22.62 | 21.91 | 22.46 | 204,783 | +0.23(+1.03%) |
Nov 16, 2021 | 22.61 | 22.88 | 22.23 | 22.23 | 198,732 | -0.26(-1.16%) |
Nov 15, 2021 | 22.17 | 22.52 | 21.87 | 22.49 | 80,990 | +0.50(+2.27%) |
Nov 12, 2021 | 22.13 | 22.59 | 21.95 | 21.99 | 92,553 | -0.05(-0.23%) |
Nov 11, 2021 | 21.82 | 22.17 | 21.38 | 22.04 | 92,060 | +0.32(+1.47%) |
Nov 10, 2021 | 21.56 | 21.72 | 109,768 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.71 | 21.71 | 21.32 | 21.56 | 132,105 | -0.31(-1.42%) |
Nov 08, 2021 | 22.43 | 22.81 | 21.75 | 21.87 | 139,939 | -0.29(-1.31%) |
Nov 05, 2021 | 22.05 | 22.32 | 21.86 | 22.16 | 161,118 | +0.44(+2.03%) |
Nov 04, 2021 | 21.79 | 22.23 | 21.57 | 21.72 | 188,837 | -0.09(-0.41%) |
Nov 03, 2021 | 20.20 | 21.98 | 20.20 | 21.81 | 133,692 | +1.50(+7.39%) |
Nov 02, 2021 | 19.70 | 20.43 | 19.32 | 20.31 | 250,242 | +0.73(+3.73%) |
Nov 01, 2021 | 18.99 | 19.76 | 18.97 | 19.58 | 298,324 | +0.60(+3.16%) |
Oct 29, 2021 | 19.39 | 19.46 | 18.56 | 18.98 | 203,970 | -0.47(-2.42%) |
Oct 28, 2021 | 20.87 | 21.25 | 19.23 | 19.45 | 672,828 | -1.70(-8.04%) |
Oct 27, 2021 | 20.77 | 21.57 | 20.65 | 21.15 | 227,185 | +0.19(+0.91%) |
Oct 26, 2021 | 21.39 | 20.87 | 20.96 | 181,188 | -0.46(-2.15%) | |
Oct 25, 2021 | 21.20 | 21.52 | 21.01 | 21.42 | 140,416 | +0.43(+2.05%) |
Oct 22, 2021 | 21.10 | 21.22 | 20.91 | 20.99 | 97,725 | -0.12(-0.57%) |
Oct 21, 2021 | 21.14 | 21.64 | 21.00 | 21.11 | 142,375 | +0.14(+0.67%) |
Oct 20, 2021 | 20.58 | 21.08 | 20.27 | 20.97 | 113,315 | +0.46(+2.24%) |
Oct 19, 2021 | 20.79 | 20.79 | 20.07 | 20.51 | 119,100 | -0.33(-1.58%) |
Oct 18, 2021 | 21.24 | 21.27 | 20.74 | 20.84 | 148,707 | -0.27(-1.28%) |
Oct 15, 2021 | 21.63 | 22.09 | 21.07 | 21.11 | 241,803 | -0.03(-0.14%) |
Oct 14, 2021 | 20.08 | 21.28 | 19.81 | 21.14 | 629,294 | +0.88(+4.34%) |
Oct 13, 2021 | 20.50 | 20.64 | 19.97 | 20.26 | 191,456 | -0.60(-2.88%) |
Oct 12, 2021 | 20.64 | 20.93 | 20.27 | 20.86 | 208,350 | +0.35(+1.71%) |
Oct 11, 2021 | 20.77 | 21.04 | 20.51 | 20.51 | 61,733 | -0.19(-0.92%) |
Oct 08, 2021 | 20.51 | 20.80 | 20.48 | 20.70 | 55,627 | +0.20(+0.98%) |
Oct 07, 2021 | 20.34 | 20.62 | 20.17 | 20.50 | 112,981 | +0.43(+2.14%) |
Oct 06, 2021 | 20.30 | 20.30 | 19.62 | 20.07 | 53,047 | -0.53(-2.57%) |
Oct 05, 2021 | 20.74 | 20.89 | 20.41 | 20.60 | 100,401 | -0.14(-0.68%) |
Oct 04, 2021 | 20.89 | 21.11 | 20.57 | 20.74 | 102,185 | -0.14(-0.67%) |
Oct 01, 2021 | 20.35 | 21.22 | 20.35 | 20.88 | 79,746 | +0.49(+2.40%) |
Sep 30, 2021 | 20.70 | 20.92 | 20.16 | 20.39 | 267,155 | -0.19(-0.92%) |
Sep 29, 2021 | 20.97 | 20.97 | 20.31 | 20.58 | 85,316 | -0.30(-1.44%) |
Sep 28, 2021 | 21.17 | 21.52 | 20.78 | 20.88 | 119,513 | -0.23(-1.09%) |
Sep 27, 2021 | 20.55 | 21.46 | 20.42 | 21.11 | 185,756 | +0.78(+3.84%) |
Sep 24, 2021 | 20.41 | 20.91 | 20.41 | 20.33 | 129,072 | -0.08(-0.39%) |
Sep 23, 2021 | 20.43 | 21.05 | 20.34 | 20.41 | 194,573 | +0.21(+1.04%) |
Sep 22, 2021 | 20.11 | 20.32 | 19.80 | 20.20 | 79,070 | +0.31(+1.56%) |
Sep 21, 2021 | 20.22 | 20.26 | 19.88 | 19.89 | 124,881 | -0.25(-1.24%) |
Sep 20, 2021 | 19.88 | 20.26 | 19.74 | 20.14 | 147,570 | -0.20(-0.98%) |
Sep 17, 2021 | 20.00 | 20.47 | 19.76 | 20.34 | 310,091 | +0.48(+2.42%) |
Sep 16, 2021 | 19.76 | 20.16 | 19.31 | 19.86 | 135,251 | -0.07(-0.35%) |
Sep 15, 2021 | 20.42 | 20.50 | 19.66 | 19.93 | 84,504 | -0.56(-2.73%) |
Sep 14, 2021 | 20.89 | 20.89 | 20.30 | 20.49 | 126,259 | -0.19(-0.92%) |
Sep 13, 2021 | 20.47 | 20.73 | 19.99 | 20.68 | 114,885 | +0.44(+2.17%) |
Sep 10, 2021 | 21.21 | 21.27 | 20.23 | 20.24 | 86,226 | -0.80(-3.80%) |
Sep 09, 2021 | 21.36 | 21.48 | 20.86 | 21.04 | 190,452 | -0.47(-2.19%) |
Sep 08, 2021 | 22.03 | 22.05 | 21.39 | 21.51 | 83,864 | -0.63(-2.85%) |
Sep 07, 2021 | 23.24 | 23.45 | 22.11 | 22.14 | 80,119 | -1.33(-5.67%) |
Sep 03, 2021 | 23.70 | 24.19 | 23.32 | 23.47 | 168,675 | -0.24(-1.01%) |
Sep 02, 2021 | 23.77 | 23.94 | 23.44 | 23.71 | 81,242 | +0.10(+0.42%) |