Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.66 | 22.70 | 22.61 | 22.56 | 1,137,373 | +0.16(+0.73%) |
Nov 29, 2021 | 22.41 | 22.46 | 22.30 | 22.40 | 484,260 | +0.21(+0.94%) |
Nov 26, 2021 | 22.41 | 22.41 | 22.14 | 22.19 | 420,856 | -0.43(-1.89%) |
Nov 24, 2021 | 22.65 | 22.67 | 22.58 | 22.62 | 400,823 | -0.08(-0.36%) |
Nov 23, 2021 | 22.67 | 22.75 | 22.66 | 22.70 | 276,149 | +0.02(+0.08%) |
Nov 22, 2021 | 22.88 | 22.88 | 22.67 | 22.68 | 553,431 | -0.15(-0.64%) |
Nov 19, 2021 | 22.90 | 22.91 | 22.82 | 22.83 | 241,816 | -0.06(-0.28%) |
Nov 18, 2021 | 22.91 | 22.87 | 22.81 | 22.89 | 351,106 | -0.08(-0.36%) |
Nov 17, 2021 | 23.00 | 23.08 | 22.93 | 22.97 | 256,899 | -0.13(-0.55%) |
Nov 16, 2021 | 23.04 | 23.11 | 22.97 | 23.10 | 437,911 | +0.04(+0.16%) |
Nov 15, 2021 | 23.15 | 23.15 | 23.06 | 23.06 | 281,781 | -0.15(-0.66%) |
Nov 12, 2021 | 23.19 | 23.25 | 23.18 | 23.22 | 437,395 | +0.15(+0.67%) |
Nov 11, 2021 | 22.97 | 23.07 | 22.97 | 23.06 | 320,533 | +0.05(+0.20%) |
Nov 10, 2021 | 23.05 | 23.02 | 384,275 | -0.07(-0.31%) | ||
Nov 09, 2021 | 23.18 | 23.18 | 23.05 | 23.09 | 287,906 | -0.24(-1.01%) |
Nov 08, 2021 | 23.32 | 23.36 | 23.28 | 23.33 | 377,259 | +0.08(+0.35%) |
Nov 05, 2021 | 23.21 | 23.26 | 23.18 | 23.25 | 513,184 | -0.01(-0.04%) |
Nov 04, 2021 | 23.30 | 23.30 | 23.17 | 23.25 | 487,641 | +0.02(+0.08%) |
Nov 03, 2021 | 23.30 | 23.30 | 23.18 | 23.24 | 365,009 | -0.17(-0.74%) |
Nov 02, 2021 | 23.42 | 23.42 | 23.33 | 23.41 | 516,455 | +0.11(+0.47%) |
Nov 01, 2021 | 23.27 | 23.32 | 23.81 | 23.30 | 463,755 | -0.51(-2.13%) |
Oct 29, 2021 | 23.77 | 23.84 | 23.71 | 23.81 | 406,254 | -0.06(-0.27%) |
Oct 28, 2021 | 23.82 | 23.89 | 23.77 | 23.87 | 390,791 | -0.15(-0.60%) |
Oct 27, 2021 | 24.07 | 24.08 | 23.97 | 24.02 | 399,660 | -0.06(-0.26%) |
Oct 26, 2021 | 24.13 | 24.08 | 331,342 | -0.13(-0.52%) | ||
Oct 25, 2021 | 24.19 | 24.22 | 24.13 | 24.21 | 948,481 | +0.11(+0.45%) |
Oct 22, 2021 | 24.18 | 24.22 | 24.09 | 24.10 | 641,452 | -0.13(-0.52%) |
Oct 21, 2021 | 24.20 | 24.27 | 24.13 | 24.23 | 589,989 | -0.28(-1.15%) |
Oct 20, 2021 | 24.45 | 24.52 | 24.39 | 24.51 | 348,050 | +0.05(+0.19%) |
Oct 19, 2021 | 24.44 | 24.50 | 24.38 | 24.46 | 414,125 | +0.12(+0.48%) |
Oct 18, 2021 | 24.30 | 24.44 | 24.30 | 24.34 | 877,776 | +0.05(+0.22%) |
Oct 15, 2021 | 24.23 | 24.37 | 24.23 | 24.29 | 412,240 | +0.00(+0.00%) |
Oct 14, 2021 | 24.24 | 24.29 | 24.15 | 24.29 | 482,772 | -0.03(-0.11%) |
Oct 13, 2021 | 24.24 | 24.34 | 24.24 | 24.32 | 402,208 | +0.27(+1.13%) |
Oct 12, 2021 | 24.02 | 24.09 | 23.99 | 24.04 | 337,224 | +0.23(+0.95%) |
Oct 11, 2021 | 23.83 | 23.93 | 23.81 | 23.82 | 352,383 | +0.02(+0.08%) |
Oct 08, 2021 | 23.67 | 23.80 | 23.62 | 23.80 | 472,785 | +0.19(+0.81%) |
Oct 07, 2021 | 23.49 | 23.67 | 23.46 | 23.61 | 538,855 | +0.12(+0.50%) |
Oct 06, 2021 | 23.39 | 23.53 | 23.35 | 23.49 | 1,189,075 | +0.47(+2.05%) |
Oct 05, 2021 | 23.07 | 23.11 | 23.02 | 23.02 | 308,815 | +0.19(+0.83%) |
Oct 04, 2021 | 22.92 | 22.93 | 22.77 | 22.83 | 334,293 | -0.09(-0.40%) |
Oct 01, 2021 | 23.00 | 23.01 | 22.82 | 22.92 | 440,842 | -0.07(-0.32%) |
Sep 30, 2021 | 23.13 | 23.14 | 22.99 | 22.99 | 692,934 | -0.15(-0.63%) |
Sep 29, 2021 | 23.19 | 23.19 | 23.05 | 23.14 | 456,979 | -0.01(-0.04%) |
Sep 28, 2021 | 23.24 | 23.26 | 23.06 | 23.15 | 350,406 | +0.18(+0.79%) |
Sep 27, 2021 | 22.89 | 23.03 | 22.89 | 22.96 | 423,162 | +0.09(+0.40%) |
Sep 24, 2021 | 22.95 | 22.98 | 22.87 | 22.87 | 384,870 | -0.19(-0.83%) |
Sep 23, 2021 | 23.06 | 23.13 | 23.00 | 23.06 | 278,427 | +0.17(+0.75%) |
Sep 22, 2021 | 22.95 | 23.07 | 22.89 | 22.89 | 686,178 | +0.12(+0.52%) |
Sep 21, 2021 | 22.86 | 22.87 | 22.77 | 22.77 | 297,408 | -0.01(-0.04%) |
Sep 20, 2021 | 22.88 | 22.93 | 22.72 | 22.78 | 385,103 | -0.47(-2.03%) |
Sep 17, 2021 | 23.42 | 23.42 | 23.25 | 23.25 | 323,990 | -0.28(-1.20%) |
Sep 16, 2021 | 23.56 | 23.58 | 23.49 | 23.54 | 185,729 | -0.08(-0.35%) |
Sep 15, 2021 | 23.53 | 23.62 | 23.47 | 23.62 | 241,038 | +0.05(+0.19%) |
Sep 14, 2021 | 23.60 | 23.61 | 23.50 | 23.57 | 376,226 | -0.25(-1.07%) |
Sep 13, 2021 | 23.72 | 23.84 | 23.72 | 23.83 | 433,780 | +0.02(+0.08%) |
Sep 10, 2021 | 23.84 | 23.87 | 23.75 | 23.81 | 358,209 | +0.00(+0.00%) |
Sep 09, 2021 | 23.75 | 23.83 | 23.75 | 23.81 | 237,773 | -0.02(-0.08%) |
Sep 08, 2021 | 24.00 | 24.11 | 23.83 | 23.83 | 373,952 | -0.12(-0.49%) |
Sep 07, 2021 | 23.93 | 23.98 | 23.85 | 23.94 | 176,493 | -0.05(-0.19%) |
Sep 03, 2021 | 23.95 | 24.03 | 23.88 | 23.99 | 344,035 | +0.21(+0.88%) |
Sep 02, 2021 | 23.79 | 23.84 | 23.75 | 23.78 | 266,417 | -0.23(-0.94%) |