Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.70 | 19.75 | 18.75 | 18.97 | 150,338 | -0.65(-3.30%) |
Nov 29, 2021 | 20.15 | 20.20 | 19.61 | 19.61 | 202,520 | -0.24(-1.20%) |
Nov 26, 2021 | 19.55 | 19.85 | 19.42 | 19.85 | 69,703 | +0.26(+1.34%) |
Nov 24, 2021 | 19.62 | 19.73 | 19.54 | 19.59 | 47,735 | +0.03(+0.17%) |
Nov 23, 2021 | 19.70 | 19.73 | 19.55 | 19.56 | 55,575 | -0.12(-0.62%) |
Nov 22, 2021 | 19.73 | 20.05 | 19.68 | 19.68 | 55,113 | -0.15(-0.74%) |
Nov 19, 2021 | 19.70 | 19.88 | 19.52 | 19.83 | 136,619 | +0.08(+0.41%) |
Nov 18, 2021 | 20.19 | 19.75 | 19.66 | 19.75 | 97,716 | -0.32(-1.59%) |
Nov 17, 2021 | 20.09 | 20.43 | 19.99 | 20.06 | 45,369 | -0.13(-0.65%) |
Nov 16, 2021 | 20.34 | 20.34 | 20.18 | 20.20 | 41,600 | -0.03(-0.16%) |
Nov 15, 2021 | 20.37 | 20.50 | 20.20 | 20.23 | 70,864 | -0.23(-1.12%) |
Nov 12, 2021 | 20.63 | 20.71 | 20.36 | 20.46 | 43,079 | -0.18(-0.87%) |
Nov 11, 2021 | 20.60 | 20.82 | 20.52 | 20.64 | 19,876 | +0.08(+0.40%) |
Nov 10, 2021 | 20.75 | 20.56 | 43,453 | -0.20(-0.94%) | ||
Nov 09, 2021 | 20.77 | 20.86 | 20.61 | 20.75 | 63,183 | -0.13(-0.62%) |
Nov 08, 2021 | 21.04 | 21.04 | 20.75 | 20.88 | 66,338 | +0.01(+0.04%) |
Nov 05, 2021 | 20.85 | 21.10 | 20.85 | 20.87 | 57,454 | +0.16(+0.78%) |
Nov 04, 2021 | 20.76 | 20.82 | 20.33 | 20.71 | 47,291 | -0.08(-0.39%) |
Nov 03, 2021 | 20.62 | 20.90 | 20.61 | 20.79 | 38,736 | +0.06(+0.27%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.11 | 20.74 | 115,506 | -0.15(-0.73%) |
Nov 01, 2021 | 20.60 | 20.99 | 20.69 | 20.89 | 58,857 | +0.20(+0.97%) |
Oct 29, 2021 | 20.70 | 20.72 | 20.53 | 20.69 | 29,326 | +0.02(+0.08%) |
Oct 28, 2021 | 20.82 | 20.95 | 20.55 | 20.67 | 44,618 | -0.15(-0.73%) |
Oct 27, 2021 | 20.83 | 20.86 | 20.69 | 20.82 | 32,676 | +0.01(+0.04%) |
Oct 26, 2021 | 20.75 | 20.82 | 29,696 | -0.02(-0.12%) | ||
Oct 25, 2021 | 20.66 | 20.94 | 20.58 | 20.84 | 31,866 | +0.16(+0.78%) |
Oct 22, 2021 | 20.62 | 20.70 | 20.51 | 20.68 | 31,314 | +0.14(+0.71%) |
Oct 21, 2021 | 20.67 | 20.70 | 20.50 | 20.53 | 16,995 | -0.18(-0.89%) |
Oct 20, 2021 | 20.81 | 20.86 | 20.64 | 20.72 | 27,667 | +0.10(+0.51%) |
Oct 19, 2021 | 20.76 | 20.78 | 20.49 | 20.61 | 30,461 | +0.01(+0.04%) |
Oct 18, 2021 | 20.59 | 20.72 | 20.59 | 20.61 | 26,301 | +0.05(+0.23%) |
Oct 15, 2021 | 20.45 | 20.71 | 20.43 | 20.56 | 32,668 | +0.10(+0.47%) |
Oct 14, 2021 | 20.68 | 20.71 | 20.47 | 20.46 | 45,232 | -0.09(-0.43%) |
Oct 13, 2021 | 20.42 | 20.71 | 20.35 | 20.55 | 56,565 | +0.18(+0.87%) |
Oct 12, 2021 | 20.28 | 20.45 | 20.19 | 20.37 | 64,216 | +0.18(+0.92%) |
Oct 11, 2021 | 19.96 | 20.33 | 19.96 | 20.19 | 39,475 | +0.23(+1.13%) |
Oct 08, 2021 | 19.73 | 20.02 | 19.71 | 19.96 | 38,381 | +0.35(+1.76%) |
Oct 07, 2021 | 19.91 | 19.93 | 19.62 | 19.62 | 86,048 | -0.15(-0.77%) |
Oct 06, 2021 | 19.69 | 19.83 | 19.60 | 19.77 | 46,974 | +0.07(+0.37%) |
Oct 05, 2021 | 19.63 | 19.88 | 19.63 | 19.70 | 52,384 | +0.07(+0.37%) |
Oct 04, 2021 | 19.59 | 19.78 | 19.57 | 19.63 | 33,942 | +0.04(+0.21%) |
Oct 01, 2021 | 19.66 | 19.71 | 19.53 | 19.59 | 39,881 | +0.01(+0.04%) |
Sep 30, 2021 | 19.72 | 19.86 | 19.50 | 19.58 | 55,326 | -0.11(-0.57%) |
Sep 29, 2021 | 19.83 | 19.85 | 19.83 | 19.69 | 33,513 | -0.04(-0.20%) |
Sep 28, 2021 | 19.79 | 19.85 | 19.67 | 19.73 | 38,860 | -0.06(-0.32%) |
Sep 27, 2021 | 19.75 | 19.87 | 19.74 | 19.79 | 79,436 | +0.04(+0.20%) |
Sep 24, 2021 | 19.79 | 19.87 | 19.71 | 19.75 | 34,616 | -0.03(-0.16%) |
Sep 23, 2021 | 19.71 | 19.91 | 19.65 | 19.79 | 60,791 | +0.00(+0.00%) |
Sep 22, 2021 | 19.79 | 20.02 | 19.73 | 19.79 | 44,668 | +0.09(+0.45%) |
Sep 21, 2021 | 19.73 | 19.91 | 19.56 | 19.70 | 62,555 | +0.14(+0.74%) |
Sep 20, 2021 | 20.12 | 20.29 | 19.41 | 19.55 | 150,531 | -0.84(-4.14%) |
Sep 17, 2021 | 20.51 | 20.51 | 20.22 | 20.40 | 63,520 | -0.11(-0.55%) |
Sep 16, 2021 | 20.59 | 20.73 | 20.51 | 20.51 | 15,381 | -0.18(-0.89%) |
Sep 15, 2021 | 20.51 | 20.72 | 20.37 | 20.70 | 29,647 | +0.31(+1.54%) |
Sep 14, 2021 | 20.51 | 20.67 | 20.35 | 20.38 | 54,037 | -0.14(-0.67%) |
Sep 13, 2021 | 20.63 | 20.72 | 20.51 | 20.52 | 59,734 | -0.05(-0.23%) |
Sep 10, 2021 | 20.75 | 20.87 | 20.54 | 20.57 | 48,068 | -0.23(-1.08%) |
Sep 09, 2021 | 20.71 | 20.97 | 20.66 | 20.79 | 32,154 | +0.03(+0.16%) |
Sep 08, 2021 | 20.86 | 20.89 | 20.61 | 20.76 | 42,669 | +0.08(+0.39%) |
Sep 07, 2021 | 21.03 | 21.11 | 20.50 | 20.68 | 94,025 | -0.44(-2.09%) |
Sep 03, 2021 | 21.31 | 21.31 | 21.04 | 21.12 | 28,095 | -0.19(-0.91%) |
Sep 02, 2021 | 21.26 | 21.36 | 21.15 | 21.31 | 26,092 | +0.10(+0.45%) |