Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.77 | 0 | -0.03(-0.15%) | |||
Nov 29, 2021 | 22.80 | 0 | -0.38(-1.62%) | |||
Nov 28, 2021 | 23.14 | 23.25 | 23.11 | 23.18 | 0 | +0.03(+0.13%) |
Nov 27, 2021 | 23.58 | 23.73 | 22.91 | 23.14 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 23.58 | 23.73 | 22.91 | 23.14 | 0 | +0.04(+0.16%) |
Nov 25, 2021 | 23.11 | 0 | -0.43(-1.84%) | |||
Nov 24, 2021 | 23.58 | 23.58 | 23.54 | 23.54 | 0 | -0.11(-0.47%) |
Nov 23, 2021 | 23.64 | 23.66 | 23.64 | 23.65 | 0 | -0.60(-2.47%) |
Nov 22, 2021 | 24.21 | 24.28 | 24.20 | 24.25 | 0 | -0.41(-1.64%) |
Nov 21, 2021 | 24.67 | 24.70 | 24.55 | 24.66 | 0 | +0.03(+0.10%) |
Nov 20, 2021 | 24.85 | 25.04 | 24.61 | 24.63 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 24.85 | 25.04 | 24.61 | 24.63 | 0 | -0.15(-0.61%) |
Nov 18, 2021 | 24.78 | 0 | -0.36(-1.43%) | |||
Nov 17, 2021 | 25.15 | 25.16 | 25.12 | 25.14 | 0 | +0.28(+1.11%) |
Nov 16, 2021 | 24.86 | 24.88 | 24.85 | 24.86 | 0 | -0.29(-1.13%) |
Nov 15, 2021 | 25.14 | 25.16 | 25.13 | 25.15 | 0 | -0.30(-1.20%) |
Nov 14, 2021 | 25.43 | 25.45 | 25.38 | 25.45 | 0 | +0.04(+0.18%) |
Nov 13, 2021 | 25.35 | 25.47 | 24.93 | 25.41 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 25.35 | 25.47 | 24.93 | 25.41 | 0 | +0.06(+0.25%) |
Nov 11, 2021 | 25.35 | 0 | +0.67(+2.72%) | |||
Nov 10, 2021 | 24.71 | 24.71 | 24.67 | 24.68 | 0 | +0.30(+1.23%) |
Nov 09, 2021 | 24.38 | 24.38 | 24.37 | 24.38 | 0 | -0.16(-0.63%) |
Nov 08, 2021 | 24.55 | 24.55 | 24.52 | 24.53 | 0 | +0.30(+1.24%) |
Nov 07, 2021 | 24.29 | 24.29 | 24.21 | 24.23 | 0 | -0.02(-0.06%) |
Nov 06, 2021 | 23.87 | 24.25 | 23.66 | 24.25 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 23.87 | 24.25 | 23.66 | 24.25 | 0 | +0.09(+0.36%) |
Nov 04, 2021 | 24.16 | 0 | +0.54(+2.27%) | |||
Nov 03, 2021 | 23.53 | 23.65 | 23.53 | 23.62 | 0 | +0.07(+0.28%) |
Nov 02, 2021 | 23.57 | 23.58 | 23.55 | 23.55 | 0 | -0.53(-2.20%) |
Nov 01, 2021 | 24.13 | 24.14 | 24.07 | 24.09 | 0 | +0.21(+0.90%) |
Oct 31, 2021 | 23.98 | 23.99 | 23.84 | 23.87 | 0 | -0.09(-0.40%) |
Oct 30, 2021 | 24.14 | 24.14 | 23.70 | 23.96 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 24.14 | 24.14 | 23.70 | 23.96 | 0 | -0.17(-0.70%) |
Oct 28, 2021 | 24.14 | 24.14 | 24.11 | 24.14 | 0 | +0.03(+0.12%) |
Oct 27, 2021 | 24.13 | 24.15 | 24.10 | 24.11 | 0 | -0.11(-0.43%) |
Oct 26, 2021 | 24.22 | 24.23 | 24.19 | 24.21 | 0 | -0.40(-1.63%) |
Oct 25, 2021 | 24.65 | 24.66 | 24.60 | 24.61 | 0 | +0.16(+0.67%) |
Oct 24, 2021 | 24.39 | 24.47 | 24.36 | 24.45 | 0 | +0.05(+0.23%) |
Oct 23, 2021 | 24.22 | 24.92 | 24.18 | 24.39 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 24.22 | 24.92 | 24.18 | 24.39 | 0 | +0.14(+0.58%) |
Oct 21, 2021 | 24.22 | 24.25 | 24.21 | 24.25 | 0 | -0.12(-0.49%) |
Oct 20, 2021 | 24.37 | 24.41 | 24.36 | 24.37 | 0 | +0.68(+2.85%) |
Oct 19, 2021 | 23.71 | 23.73 | 23.69 | 23.70 | 0 | +0.47(+2.02%) |
Oct 18, 2021 | 23.25 | 23.25 | 23.22 | 23.23 | 0 | -0.18(-0.77%) |
Oct 17, 2021 | 23.38 | 23.42 | 23.34 | 23.41 | 0 | +0.05(+0.24%) |
Oct 16, 2021 | 23.57 | 23.64 | 23.10 | 23.35 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 23.57 | 23.64 | 23.10 | 23.35 | 0 | -0.21(-0.91%) |
Oct 14, 2021 | 23.57 | 23.58 | 23.55 | 23.57 | 0 | +0.47(+2.04%) |
Oct 13, 2021 | 23.10 | 23.11 | 23.09 | 23.09 | 0 | +0.54(+2.37%) |
Oct 12, 2021 | 22.57 | 22.58 | 22.55 | 22.56 | 0 | -0.02(-0.09%) |
Oct 11, 2021 | 22.61 | 22.61 | 22.56 | 22.58 | 0 | -0.06(-0.24%) |
Oct 10, 2021 | 22.68 | 22.75 | 22.57 | 22.64 | 0 | -0.05(-0.22%) |
Oct 09, 2021 | 22.61 | 23.22 | 22.43 | 22.68 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 22.61 | 23.22 | 22.43 | 22.68 | 0 | +0.10(+0.44%) |
Oct 07, 2021 | 22.61 | 22.63 | 22.58 | 22.59 | 0 | -0.06(-0.26%) |
Oct 06, 2021 | 22.64 | 22.67 | 22.63 | 22.64 | 0 | +0.02(+0.07%) |
Oct 05, 2021 | 22.64 | 22.65 | 22.62 | 22.63 | 0 | -0.03(-0.11%) |
Oct 04, 2021 | 22.73 | 22.73 | 22.64 | 22.66 | 0 | -0.04(-0.20%) |
Oct 03, 2021 | 22.60 | 22.80 | 22.54 | 22.70 | 0 | +0.13(+0.60%) |
Oct 02, 2021 | 22.18 | 22.60 | 21.99 | 22.57 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 22.18 | 22.60 | 21.99 | 22.57 | 0 | +0.44(+1.99%) |
Sep 30, 2021 | 22.18 | 22.20 | 22.12 | 22.12 | 0 | +0.59(+2.74%) |
Sep 29, 2021 | 21.52 | 21.54 | 21.51 | 21.54 | 0 | -0.95(-4.23%) |
Sep 28, 2021 | 22.48 | 22.48 | 22.46 | 22.48 | 0 | -0.16(-0.68%) |
Sep 27, 2021 | 22.62 | 22.65 | 22.62 | 22.64 | 0 | +0.23(+1.03%) |
Sep 26, 2021 | 22.39 | 22.45 | 22.39 | 22.41 | 0 | -0.00(-0.02%) |
Sep 25, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 22.53 | 22.79 | 22.09 | 22.41 | 0 | -0.16(-0.69%) |
Sep 23, 2021 | 22.53 | 22.59 | 22.52 | 22.57 | 0 | -0.13(-0.57%) |
Sep 22, 2021 | 22.70 | 22.75 | 22.69 | 22.70 | 0 | +0.20(+0.87%) |
Sep 21, 2021 | 22.48 | 22.52 | 22.47 | 22.50 | 0 | +0.24(+1.10%) |
Sep 20, 2021 | 22.27 | 22.28 | 22.25 | 22.26 | 0 | -0.06(-0.29%) |
Sep 19, 2021 | 22.33 | 22.39 | 22.13 | 22.32 | 0 | -0.04(-0.16%) |
Sep 18, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 22.91 | 23.13 | 22.30 | 22.36 | 0 | -0.54(-2.34%) |
Sep 16, 2021 | 22.91 | 22.92 | 22.88 | 22.89 | 0 | -0.99(-4.14%) |
Sep 15, 2021 | 23.86 | 23.90 | 23.86 | 23.89 | 0 | +0.02(+0.08%) |
Sep 14, 2021 | 23.86 | 23.88 | 23.83 | 23.86 | 0 | +0.10(+0.44%) |
Sep 13, 2021 | 23.77 | 23.77 | 23.75 | 23.76 | 0 | -0.06(-0.25%) |
Sep 12, 2021 | 23.79 | 23.84 | 23.77 | 23.82 | 0 | +0.06(+0.25%) |
Sep 11, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 24.10 | 24.34 | 23.76 | 23.76 | 0 | -0.32(-1.35%) |
Sep 09, 2021 | 24.10 | 24.11 | 24.07 | 24.09 | 0 | +0.11(+0.44%) |
Sep 08, 2021 | 24.00 | 24.02 | 23.97 | 23.98 | 0 | -0.40(-1.64%) |
Sep 07, 2021 | 24.39 | 24.41 | 24.38 | 24.38 | 0 | -0.37(-1.48%) |
Sep 06, 2021 | 24.86 | 24.89 | 24.70 | 24.75 | 0 | -0.07(-0.30%) |
Sep 05, 2021 | 24.86 | 24.88 | 24.80 | 24.82 | 0 | +0.02(+0.10%) |
Sep 04, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 23.95 | 24.95 | 23.91 | 24.80 | 0 | +0.87(+3.64%) |
Sep 02, 2021 | 23.95 | 23.95 | 23.92 | 23.93 | 0 | -0.29(-1.18%) |