Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.39 | 23.40 | 22.82 | 23.11 | 486,872 | -0.49(-2.08%) |
Nov 29, 2021 | 23.66 | 23.78 | 23.21 | 23.60 | 269,745 | +0.12(+0.51%) |
Nov 26, 2021 | 23.44 | 23.64 | 23.10 | 23.48 | 196,777 | -0.49(-2.04%) |
Nov 25, 2021 | 23.87 | 24.05 | 23.87 | 23.97 | 72,992 | +0.05(+0.21%) |
Nov 24, 2021 | 23.85 | 23.99 | 23.80 | 23.92 | 149,091 | -0.09(-0.37%) |
Nov 23, 2021 | 23.53 | 24.09 | 23.53 | 24.01 | 345,719 | +0.15(+0.63%) |
Nov 22, 2021 | 23.50 | 24.05 | 23.48 | 23.86 | 369,811 | +0.37(+1.58%) |
Nov 19, 2021 | 23.50 | 23.68 | 23.31 | 23.49 | 252,354 | -0.25(-1.05%) |
Nov 18, 2021 | 23.65 | 23.88 | 23.50 | 23.74 | 267,554 | +0.03(+0.13%) |
Nov 17, 2021 | 23.51 | 23.79 | 23.51 | 23.71 | 516,713 | -0.16(-0.67%) |
Nov 16, 2021 | 23.54 | 23.89 | 23.33 | 23.87 | 284,026 | +0.43(+1.83%) |
Nov 15, 2021 | 23.74 | 23.74 | 23.31 | 23.44 | 196,589 | -0.29(-1.22%) |
Nov 12, 2021 | 23.96 | 24.28 | 23.70 | 23.73 | 306,623 | -0.23(-0.96%) |
Nov 11, 2021 | 23.90 | 24.05 | 23.81 | 23.96 | 224,087 | +0.24(+1.01%) |
Nov 10, 2021 | 24.07 | 23.72 | 544,260 | -0.48(-1.98%) | ||
Nov 09, 2021 | 23.40 | 24.25 | 23.40 | 24.20 | 1,194,165 | +0.76(+3.24%) |
Nov 08, 2021 | 23.53 | 23.83 | 23.17 | 23.44 | 453,371 | -0.08(-0.34%) |
Nov 05, 2021 | 23.39 | 23.64 | 23.33 | 23.52 | 441,074 | +0.17(+0.73%) |
Nov 04, 2021 | 23.21 | 23.52 | 23.12 | 23.35 | 736,499 | +0.24(+1.04%) |
Nov 03, 2021 | 23.77 | 23.92 | 22.99 | 23.11 | 694,945 | -1.14(-4.70%) |
Nov 02, 2021 | 25.09 | 25.09 | 23.93 | 24.25 | 1,397,788 | -1.11(-4.38%) |
Nov 01, 2021 | 24.98 | 25.46 | 25.16 | 25.36 | 327,921 | +0.42(+1.68%) |
Oct 29, 2021 | 25.02 | 25.02 | 24.72 | 24.94 | 236,853 | -0.11(-0.44%) |
Oct 28, 2021 | 24.94 | 25.08 | 24.78 | 25.05 | 369,230 | +0.05(+0.20%) |
Oct 27, 2021 | 24.75 | 25.07 | 24.75 | 25.00 | 421,451 | +0.22(+0.89%) |
Oct 26, 2021 | 24.64 | 24.78 | 353,284 | +0.18(+0.73%) | ||
Oct 25, 2021 | 24.19 | 24.60 | 24.17 | 24.60 | 367,282 | +0.15(+0.61%) |
Oct 22, 2021 | 24.48 | 24.59 | 24.28 | 24.45 | 183,945 | +0.14(+0.58%) |
Oct 21, 2021 | 24.40 | 24.63 | 24.20 | 24.31 | 277,268 | -0.07(-0.29%) |
Oct 20, 2021 | 24.23 | 24.41 | 23.92 | 24.38 | 383,304 | +0.05(+0.21%) |
Oct 19, 2021 | 23.15 | 24.40 | 23.10 | 24.33 | 776,945 | +1.19(+5.14%) |
Oct 18, 2021 | 23.55 | 23.72 | 23.12 | 23.14 | 361,244 | -0.39(-1.66%) |
Oct 15, 2021 | 23.64 | 23.83 | 23.46 | 23.53 | 283,211 | -0.08(-0.34%) |
Oct 14, 2021 | 22.53 | 23.75 | 22.51 | 23.61 | 596,698 | +1.23(+5.50%) |
Oct 13, 2021 | 22.48 | 22.48 | 22.12 | 22.38 | 580,964 | -0.19(-0.84%) |
Oct 12, 2021 | 22.97 | 23.11 | 22.48 | 22.57 | 383,289 | -0.43(-1.87%) |
Oct 08, 2021 | 23.00 | 23.00 | 23.00 | 0 | -0.19(-0.82%) | |
Oct 07, 2021 | 23.25 | 23.31 | 23.07 | 23.19 | 185,206 | -0.02(-0.09%) |
Oct 06, 2021 | 23.12 | 23.36 | 23.08 | 23.21 | 302,362 | -0.07(-0.30%) |
Oct 05, 2021 | 23.34 | 23.42 | 23.00 | 23.28 | 201,540 | -0.02(-0.09%) |
Oct 04, 2021 | 23.26 | 23.57 | 23.18 | 23.30 | 195,728 | +0.03(+0.13%) |
Oct 01, 2021 | 23.22 | 23.43 | 23.12 | 23.27 | 255,674 | +0.01(+0.04%) |
Sep 30, 2021 | 23.12 | 23.32 | 22.99 | 23.26 | 255,874 | +0.11(+0.48%) |
Sep 29, 2021 | 23.03 | 23.18 | 22.76 | 23.15 | 234,665 | +0.08(+0.35%) |
Sep 28, 2021 | 23.30 | 23.40 | 23.00 | 23.07 | 266,404 | -0.54(-2.29%) |
Sep 27, 2021 | 23.58 | 23.77 | 23.45 | 23.61 | 294,202 | +0.24(+1.03%) |
Sep 24, 2021 | 23.19 | 23.46 | 23.19 | 23.37 | 173,126 | +0.14(+0.60%) |
Sep 23, 2021 | 23.21 | 23.38 | 23.00 | 23.23 | 270,482 | +0.03(+0.13%) |
Sep 22, 2021 | 23.16 | 23.41 | 23.15 | 23.20 | 462,183 | +0.17(+0.74%) |
Sep 21, 2021 | 23.18 | 23.40 | 22.98 | 23.03 | 254,497 | +0.02(+0.09%) |
Sep 20, 2021 | 23.36 | 23.41 | 22.85 | 23.01 | 230,754 | -0.63(-2.66%) |
Sep 17, 2021 | 23.70 | 23.82 | 23.37 | 23.64 | 458,370 | -0.18(-0.76%) |
Sep 16, 2021 | 23.79 | 23.90 | 23.58 | 23.82 | 207,325 | +0.03(+0.13%) |
Sep 15, 2021 | 23.49 | 23.83 | 23.43 | 23.79 | 253,238 | +0.43(+1.84%) |
Sep 14, 2021 | 23.43 | 23.43 | 23.23 | 23.36 | 186,669 | -0.02(-0.09%) |
Sep 13, 2021 | 23.39 | 23.58 | 23.26 | 23.38 | 402,501 | +0.11(+0.47%) |
Sep 10, 2021 | 23.45 | 23.57 | 23.26 | 23.27 | 144,365 | -0.09(-0.39%) |
Sep 09, 2021 | 23.29 | 23.42 | 23.18 | 23.36 | 170,692 | +0.05(+0.21%) |
Sep 08, 2021 | 23.24 | 23.58 | 23.19 | 23.31 | 202,722 | +0.21(+0.91%) |
Sep 07, 2021 | 22.94 | 23.17 | 22.90 | 23.10 | 119,823 | +0.10(+0.43%) |
Sep 03, 2021 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.09%) | |
Sep 02, 2021 | 22.86 | 23.20 | 22.79 | 23.02 | 154,182 | +0.23(+1.01%) |