Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.24 | 21.43 | 20.84 | 21.04 | 186,552 | -0.35(-1.63%) |
Nov 29, 2021 | 21.98 | 22.13 | 21.30 | 21.39 | 136,731 | -0.41(-1.87%) |
Nov 26, 2021 | 21.86 | 22.02 | 21.32 | 21.80 | 115,876 | -0.39(-1.75%) |
Nov 24, 2021 | 22.55 | 22.57 | 21.94 | 22.18 | 200,392 | -0.31(-1.37%) |
Nov 23, 2021 | 23.12 | 23.12 | 22.48 | 22.49 | 154,995 | -0.68(-2.92%) |
Nov 22, 2021 | 23.49 | 23.79 | 23.14 | 23.17 | 110,974 | -0.25(-1.06%) |
Nov 19, 2021 | 23.46 | 23.77 | 23.30 | 23.42 | 123,378 | -0.22(-0.93%) |
Nov 18, 2021 | 24.04 | 23.66 | 23.56 | 23.64 | 158,478 | -0.24(-1.00%) |
Nov 17, 2021 | 23.54 | 23.96 | 23.40 | 23.88 | 170,093 | +0.44(+1.87%) |
Nov 16, 2021 | 23.57 | 23.72 | 23.31 | 23.44 | 102,616 | -0.13(-0.55%) |
Nov 15, 2021 | 23.93 | 23.94 | 23.19 | 23.57 | 120,001 | -0.27(-1.13%) |
Nov 12, 2021 | 24.53 | 24.58 | 23.78 | 23.84 | 178,018 | -0.55(-2.25%) |
Nov 11, 2021 | 24.28 | 24.43 | 24.10 | 24.38 | 158,177 | +0.24(+0.99%) |
Nov 10, 2021 | 23.89 | 24.14 | 96,365 | +0.26(+1.08%) | ||
Nov 09, 2021 | 23.89 | 23.92 | 23.45 | 23.89 | 131,002 | +0.01(+0.04%) |
Nov 08, 2021 | 24.01 | 24.01 | 23.54 | 23.88 | 127,539 | +0.61(+2.61%) |
Nov 05, 2021 | 23.36 | 23.80 | 22.78 | 23.27 | 170,919 | +0.39(+1.70%) |
Nov 04, 2021 | 22.89 | 22.89 | 22.39 | 22.88 | 106,435 | +0.10(+0.44%) |
Nov 03, 2021 | 22.61 | 23.22 | 22.30 | 22.78 | 198,612 | +0.26(+1.15%) |
Nov 02, 2021 | 22.01 | 22.56 | 21.94 | 22.52 | 176,742 | +0.54(+2.44%) |
Nov 01, 2021 | 22.15 | 21.97 | 21.84 | 21.98 | 87,297 | +0.01(+0.05%) |
Oct 29, 2021 | 21.55 | 22.10 | 21.55 | 21.97 | 112,530 | +0.48(+2.22%) |
Oct 28, 2021 | 21.37 | 21.56 | 21.30 | 21.50 | 70,895 | +0.18(+0.84%) |
Oct 27, 2021 | 21.53 | 21.47 | 21.10 | 21.32 | 89,580 | -0.18(-0.83%) |
Oct 26, 2021 | 21.54 | 21.50 | 106,798 | -0.03(-0.14%) | ||
Oct 25, 2021 | 21.06 | 21.56 | 20.80 | 21.53 | 112,362 | +0.46(+2.17%) |
Oct 22, 2021 | 21.59 | 21.68 | 21.05 | 21.07 | 76,654 | -0.50(-2.31%) |
Oct 21, 2021 | 21.58 | 21.88 | 21.41 | 21.57 | 61,085 | +0.00(+0.00%) |
Oct 20, 2021 | 21.12 | 21.63 | 21.12 | 21.57 | 117,083 | +0.53(+2.51%) |
Oct 19, 2021 | 20.93 | 21.07 | 20.65 | 21.04 | 101,828 | +0.08(+0.38%) |
Oct 18, 2021 | 20.80 | 21.12 | 20.73 | 20.96 | 51,725 | +0.11(+0.52%) |
Oct 15, 2021 | 21.08 | 21.20 | 20.81 | 20.85 | 127,401 | +0.11(+0.53%) |
Oct 14, 2021 | 21.07 | 21.20 | 20.54 | 20.74 | 102,377 | -0.20(-0.95%) |
Oct 13, 2021 | 20.96 | 21.00 | 20.51 | 20.94 | 105,125 | -0.01(-0.05%) |
Oct 12, 2021 | 20.78 | 20.97 | 20.61 | 20.95 | 88,695 | +0.23(+1.10%) |
Oct 11, 2021 | 21.13 | 21.30 | 20.64 | 20.72 | 68,940 | -0.42(-1.98%) |
Oct 08, 2021 | 20.91 | 21.24 | 20.77 | 21.14 | 105,407 | +0.23(+1.09%) |
Oct 07, 2021 | 20.69 | 21.05 | 20.63 | 20.91 | 69,594 | +0.34(+1.65%) |
Oct 06, 2021 | 20.44 | 20.59 | 20.05 | 20.57 | 93,474 | -0.07(-0.34%) |
Oct 05, 2021 | 20.58 | 20.74 | 20.32 | 20.64 | 139,261 | +0.20(+0.97%) |
Oct 04, 2021 | 20.88 | 21.17 | 20.41 | 20.44 | 106,665 | -0.50(-2.38%) |
Oct 01, 2021 | 20.77 | 21.05 | 20.56 | 20.94 | 99,981 | +0.29(+1.40%) |
Sep 30, 2021 | 21.31 | 21.39 | 20.63 | 20.65 | 112,995 | -0.49(-2.31%) |
Sep 29, 2021 | 21.50 | 21.53 | 21.05 | 21.14 | 53,782 | -0.23(-1.07%) |
Sep 28, 2021 | 22.45 | 22.45 | 21.26 | 21.37 | 166,770 | -0.97(-4.32%) |
Sep 27, 2021 | 21.64 | 22.45 | 21.64 | 22.33 | 179,839 | +0.83(+3.84%) |
Sep 24, 2021 | 20.30 | 21.61 | 20.30 | 21.51 | 268,246 | +1.27(+6.30%) |
Sep 23, 2021 | 20.29 | 20.45 | 20.20 | 20.23 | 175,868 | +0.04(+0.20%) |
Sep 22, 2021 | 20.00 | 20.52 | 20.00 | 20.19 | 193,339 | +0.08(+0.40%) |
Sep 21, 2021 | 19.39 | 20.17 | 19.39 | 20.11 | 272,805 | +0.84(+4.34%) |
Sep 20, 2021 | 19.08 | 19.34 | 18.91 | 19.28 | 164,757 | -0.10(-0.51%) |
Sep 17, 2021 | 19.28 | 19.44 | 19.01 | 19.38 | 936,153 | +0.23(+1.20%) |
Sep 16, 2021 | 19.37 | 19.46 | 19.08 | 19.15 | 111,866 | -0.19(-0.98%) |
Sep 15, 2021 | 19.12 | 19.40 | 19.01 | 19.34 | 136,910 | +0.22(+1.14%) |
Sep 14, 2021 | 19.40 | 19.46 | 19.04 | 19.12 | 158,080 | -0.23(-1.18%) |
Sep 13, 2021 | 19.23 | 19.41 | 19.01 | 19.35 | 173,435 | +0.26(+1.35%) |
Sep 10, 2021 | 19.34 | 19.46 | 19.02 | 19.09 | 117,837 | -0.22(-1.13%) |
Sep 09, 2021 | 19.03 | 19.53 | 18.87 | 19.31 | 165,482 | +0.29(+1.51%) |
Sep 08, 2021 | 18.96 | 19.10 | 18.96 | 19.02 | 125,333 | +0.00(+0.00%) |
Sep 07, 2021 | 19.12 | 19.15 | 18.94 | 19.02 | 148,949 | -0.18(-0.93%) |
Sep 03, 2021 | 19.17 | 19.22 | 18.95 | 19.20 | 108,664 | +0.02(+0.10%) |
Sep 02, 2021 | 18.94 | 19.21 | 18.84 | 19.18 | 165,174 | +0.29(+1.52%) |