Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.97 | 21.10 | 20.97 | 20.93 | 25,661 | -0.12(-0.59%) |
Nov 29, 2021 | 21.01 | 21.06 | 20.94 | 21.06 | 5,058 | +0.09(+0.43%) |
Nov 26, 2021 | 20.99 | 21.05 | 20.92 | 20.96 | 5,939 | -0.08(-0.39%) |
Nov 24, 2021 | 20.98 | 21.07 | 20.98 | 21.05 | 4,646 | +0.12(+0.59%) |
Nov 23, 2021 | 20.91 | 20.95 | 20.90 | 20.92 | 4,804 | -0.11(-0.51%) |
Nov 22, 2021 | 20.96 | 21.03 | 20.91 | 21.03 | 27,141 | +0.03(+0.16%) |
Nov 19, 2021 | 20.91 | 21.06 | 20.89 | 21.00 | 6,653 | +0.13(+0.63%) |
Nov 18, 2021 | 20.99 | 21.01 | 20.87 | 20.87 | 17,146 | -0.12(-0.59%) |
Nov 17, 2021 | 20.92 | 21.03 | 20.92 | 20.99 | 6,836 | -0.01(-0.04%) |
Nov 16, 2021 | 21.13 | 21.13 | 20.97 | 21.00 | 6,334 | +0.02(+0.12%) |
Nov 15, 2021 | 21.17 | 21.17 | 20.97 | 20.97 | 9,337 | -0.05(-0.24%) |
Nov 12, 2021 | 21.06 | 21.16 | 21.02 | 21.02 | 16,724 | -0.04(-0.20%) |
Nov 11, 2021 | 21.10 | 21.10 | 21.03 | 21.06 | 12,087 | -0.03(-0.16%) |
Nov 10, 2021 | 21.22 | 21.06 | 21.10 | 5,835 | -0.25(-1.16%) | |
Nov 09, 2021 | 21.35 | 21.38 | 21.31 | 21.34 | 11,557 | -0.03(-0.15%) |
Nov 08, 2021 | 21.23 | 21.39 | 21.23 | 21.38 | 20,245 | +0.10(+0.47%) |
Nov 05, 2021 | 21.27 | 21.34 | 20.99 | 21.28 | 25,924 | +0.00(+0.00%) |
Nov 04, 2021 | 21.19 | 21.34 | 21.19 | 21.28 | 20,305 | +0.02(+0.08%) |
Nov 03, 2021 | 21.20 | 21.29 | 21.11 | 21.26 | 13,588 | +0.05(+0.23%) |
Nov 02, 2021 | 21.16 | 21.24 | 21.16 | 21.21 | 7,382 | -0.01(-0.04%) |
Nov 01, 2021 | 21.06 | 21.29 | 21.16 | 21.22 | 16,719 | +0.06(+0.27%) |
Oct 29, 2021 | 21.09 | 21.18 | 21.04 | 21.16 | 9,088 | +0.07(+0.31%) |
Oct 28, 2021 | 21.16 | 21.27 | 21.09 | 21.10 | 13,188 | -0.07(-0.32%) |
Oct 27, 2021 | 21.04 | 21.17 | 21.02 | 21.17 | 8,834 | +0.17(+0.80%) |
Oct 26, 2021 | 21.33 | 21.00 | 35,068 | -0.04(-0.18%) | ||
Oct 25, 2021 | 21.00 | 21.07 | 20.97 | 21.03 | 22,517 | -0.01(-0.06%) |
Oct 22, 2021 | 21.09 | 21.10 | 21.05 | 21.05 | 2,054 | -0.04(-0.20%) |
Oct 21, 2021 | 21.07 | 21.09 | 21.02 | 21.09 | 6,046 | +0.04(+0.20%) |
Oct 20, 2021 | 20.91 | 21.07 | 20.91 | 21.05 | 13,536 | +0.10(+0.47%) |
Oct 19, 2021 | 20.86 | 21.00 | 20.86 | 20.95 | 27,394 | -0.05(-0.24%) |
Oct 18, 2021 | 20.97 | 21.00 | 20.93 | 21.00 | 12,911 | -0.02(-0.08%) |
Oct 15, 2021 | 21.14 | 21.14 | 20.97 | 21.01 | 30,032 | -0.08(-0.39%) |
Oct 14, 2021 | 21.06 | 21.10 | 21.02 | 21.10 | 9,238 | +0.08(+0.39%) |
Oct 13, 2021 | 20.92 | 21.01 | 20.89 | 21.01 | 17,356 | +0.13(+0.63%) |
Oct 12, 2021 | 20.90 | 20.95 | 20.87 | 20.88 | 13,108 | +0.02(+0.12%) |
Oct 11, 2021 | 20.84 | 20.92 | 20.83 | 20.86 | 5,864 | -0.01(-0.04%) |
Oct 08, 2021 | 20.89 | 20.94 | 20.82 | 20.87 | 27,575 | -0.02(-0.08%) |
Oct 07, 2021 | 20.89 | 20.93 | 20.81 | 20.88 | 34,215 | -0.04(-0.20%) |
Oct 06, 2021 | 20.91 | 20.97 | 20.88 | 20.92 | 13,725 | +0.10(+0.49%) |
Oct 05, 2021 | 21.06 | 21.11 | 20.82 | 20.82 | 11,774 | -0.18(-0.84%) |
Oct 04, 2021 | 21.14 | 21.14 | 21.00 | 21.00 | 8,441 | -0.21(-0.97%) |
Oct 01, 2021 | 21.18 | 21.26 | 21.18 | 21.20 | 8,622 | -0.08(-0.39%) |
Sep 30, 2021 | 21.09 | 21.30 | 21.06 | 21.29 | 40,396 | +0.33(+1.57%) |
Sep 29, 2021 | 20.85 | 20.98 | 20.81 | 20.96 | 13,377 | +0.29(+1.41%) |
Sep 28, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 40,853 | -0.28(-1.34%) |
Sep 27, 2021 | 20.99 | 20.99 | 20.93 | 20.94 | 14,160 | -0.07(-0.32%) |
Sep 24, 2021 | 21.11 | 21.11 | 20.95 | 21.01 | 15,156 | -0.10(-0.47%) |
Sep 23, 2021 | 21.15 | 21.15 | 21.04 | 21.11 | 13,430 | -0.05(-0.23%) |
Sep 22, 2021 | 21.06 | 21.17 | 21.06 | 21.16 | 7,367 | +0.14(+0.68%) |
Sep 21, 2021 | 21.00 | 21.08 | 21.00 | 21.02 | 10,161 | -0.00(-0.02%) |
Sep 20, 2021 | 21.12 | 21.14 | 21.01 | 21.02 | 7,612 | -0.17(-0.80%) |
Sep 17, 2021 | 21.15 | 21.20 | 21.08 | 21.19 | 21,104 | +0.01(+0.04%) |
Sep 16, 2021 | 21.05 | 21.19 | 21.05 | 21.18 | 10,058 | +0.09(+0.42%) |
Sep 15, 2021 | 21.00 | 21.14 | 20.99 | 21.09 | 7,420 | -0.01(-0.04%) |
Sep 14, 2021 | 21.04 | 21.17 | 21.04 | 21.10 | 3,599 | -0.01(-0.04%) |
Sep 13, 2021 | 21.07 | 21.19 | 21.05 | 21.11 | 12,077 | -0.05(-0.23%) |
Sep 10, 2021 | 21.14 | 21.16 | 21.11 | 21.16 | 9,878 | -0.03(-0.15%) |
Sep 09, 2021 | 21.11 | 21.19 | 21.11 | 21.19 | 4,944 | +0.12(+0.58%) |
Sep 08, 2021 | 21.05 | 21.10 | 21.05 | 21.07 | 8,342 | -0.02(-0.08%) |
Sep 07, 2021 | 21.07 | 21.15 | 21.06 | 21.09 | 17,015 | -0.02(-0.12%) |
Sep 03, 2021 | 21.18 | 21.18 | 21.10 | 21.11 | 5,555 | -0.16(-0.76%) |
Sep 02, 2021 | 21.27 | 21.27 | 21.23 | 21.27 | 10,301 | +0.03(+0.15%) |