Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.36 | 20.50 | 20.18 | 19.91 | 1,308,675 | -0.86(-4.14%) |
Nov 29, 2021 | 20.34 | 20.79 | 19.50 | 20.77 | 3,689,284 | +1.09(+5.54%) |
Nov 26, 2021 | 19.76 | 19.94 | 19.35 | 19.68 | 1,861,019 | -0.78(-3.81%) |
Nov 24, 2021 | 20.39 | 20.60 | 20.37 | 20.46 | 103,962 | -0.39(-1.87%) |
Nov 23, 2021 | 20.65 | 20.94 | 20.65 | 20.85 | 267,388 | +1.30(+6.65%) |
Nov 22, 2021 | 19.84 | 19.99 | 19.55 | 19.55 | 189,605 | -0.27(-1.36%) |
Nov 19, 2021 | 20.07 | 20.20 | 19.79 | 19.82 | 91,574 | -1.23(-5.84%) |
Nov 18, 2021 | 21.08 | 21.07 | 21.04 | 21.05 | 177,645 | +0.32(+1.54%) |
Nov 17, 2021 | 20.67 | 20.85 | 20.61 | 20.73 | 280,691 | +0.39(+1.92%) |
Nov 16, 2021 | 20.65 | 20.67 | 20.29 | 20.34 | 349,641 | -0.21(-1.02%) |
Nov 15, 2021 | 20.66 | 20.71 | 20.42 | 20.55 | 137,137 | -0.12(-0.58%) |
Nov 12, 2021 | 20.99 | 20.99 | 20.62 | 20.67 | 637,984 | -0.49(-2.32%) |
Nov 11, 2021 | 21.48 | 21.49 | 21.16 | 21.16 | 302,488 | -0.33(-1.54%) |
Nov 10, 2021 | 21.73 | 21.49 | 190,628 | -0.30(-1.38%) | ||
Nov 09, 2021 | 22.17 | 22.17 | 21.69 | 21.79 | 168,266 | -0.13(-0.59%) |
Nov 08, 2021 | 21.91 | 22.01 | 21.87 | 21.92 | 91,122 | -0.11(-0.50%) |
Nov 05, 2021 | 22.00 | 22.03 | 21.82 | 22.03 | 67,339 | +0.71(+3.33%) |
Nov 04, 2021 | 21.42 | 21.50 | 21.24 | 21.32 | 71,551 | -0.45(-2.04%) |
Nov 03, 2021 | 21.59 | 21.78 | 21.58 | 21.77 | 234,180 | +0.04(+0.16%) |
Nov 02, 2021 | 21.84 | 21.90 | 21.69 | 21.73 | 46,202 | -0.12(-0.55%) |
Nov 01, 2021 | 21.61 | 21.85 | 21.66 | 21.85 | 61,592 | +0.19(+0.88%) |
Oct 29, 2021 | 21.58 | 21.66 | 21.50 | 21.66 | 87,607 | +0.06(+0.28%) |
Oct 28, 2021 | 21.43 | 21.70 | 21.43 | 21.60 | 95,260 | +0.35(+1.65%) |
Oct 27, 2021 | 21.16 | 21.44 | 21.16 | 21.25 | 69,246 | +0.35(+1.67%) |
Oct 26, 2021 | 20.84 | 20.90 | 91,366 | +0.69(+3.41%) | ||
Oct 25, 2021 | 20.31 | 20.34 | 20.17 | 20.21 | 150,609 | -0.02(-0.12%) |
Oct 22, 2021 | 20.26 | 20.34 | 20.14 | 20.23 | 71,548 | -0.22(-1.07%) |
Oct 21, 2021 | 20.40 | 20.50 | 20.39 | 20.45 | 72,690 | -0.06(-0.28%) |
Oct 20, 2021 | 20.40 | 20.52 | 20.37 | 20.51 | 98,726 | -0.14(-0.68%) |
Oct 19, 2021 | 20.47 | 20.65 | 20.44 | 20.65 | 248,836 | +0.28(+1.37%) |
Oct 18, 2021 | 20.25 | 20.42 | 20.24 | 20.37 | 555,705 | -0.49(-2.34%) |
Oct 15, 2021 | 20.77 | 20.87 | 20.75 | 20.86 | 85,658 | +0.09(+0.43%) |
Oct 14, 2021 | 20.86 | 20.86 | 20.66 | 20.77 | 97,845 | -0.05(-0.24%) |
Oct 13, 2021 | 20.54 | 20.82 | 20.54 | 20.82 | 175,988 | +0.35(+1.71%) |
Oct 12, 2021 | 20.51 | 20.51 | 20.34 | 20.47 | 502,431 | -0.26(-1.25%) |
Oct 11, 2021 | 20.75 | 20.89 | 20.71 | 20.73 | 100,136 | -0.09(-0.43%) |
Oct 08, 2021 | 21.04 | 21.04 | 20.75 | 20.82 | 95,024 | -0.04(-0.19%) |
Oct 07, 2021 | 20.79 | 20.95 | 20.77 | 20.86 | 355,460 | +0.01(+0.05%) |
Oct 06, 2021 | 20.45 | 20.85 | 20.40 | 20.85 | 165,574 | -0.36(-1.70%) |
Oct 05, 2021 | 20.98 | 21.30 | 20.94 | 21.21 | 89,621 | +0.14(+0.66%) |
Oct 04, 2021 | 21.10 | 21.15 | 20.95 | 21.07 | 107,919 | -0.52(-2.41%) |
Oct 01, 2021 | 21.41 | 21.65 | 21.26 | 21.59 | 96,382 | +0.69(+3.30%) |
Sep 30, 2021 | 21.18 | 21.18 | 20.82 | 20.90 | 513,729 | -0.17(-0.81%) |
Sep 29, 2021 | 20.93 | 21.20 | 20.90 | 21.07 | 469,871 | +0.14(+0.67%) |
Sep 28, 2021 | 21.31 | 21.31 | 20.78 | 20.93 | 653,876 | -0.50(-2.33%) |
Sep 27, 2021 | 21.40 | 21.50 | 20.97 | 21.43 | 105,074 | +0.80(+3.88%) |
Sep 24, 2021 | 20.56 | 20.70 | 20.45 | 20.63 | 149,768 | +0.12(+0.59%) |
Sep 23, 2021 | 20.40 | 20.57 | 20.36 | 20.51 | 239,933 | +0.07(+0.34%) |
Sep 22, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 387,803 | +0.14(+0.69%) |
Sep 21, 2021 | 19.93 | 20.41 | 19.93 | 20.30 | 134,447 | -0.28(-1.35%) |
Sep 20, 2021 | 20.77 | 20.87 | 20.40 | 20.58 | 87,451 | -0.12(-0.57%) |
Sep 17, 2021 | 20.86 | 20.87 | 20.47 | 20.70 | 202,043 | -0.27(-1.30%) |
Sep 16, 2021 | 20.31 | 21.01 | 20.31 | 20.97 | 2,268,489 | +0.56(+2.74%) |
Sep 15, 2021 | 19.90 | 20.46 | 19.90 | 20.41 | 705,603 | +0.34(+1.69%) |
Sep 14, 2021 | 20.32 | 20.42 | 20.03 | 20.07 | 103,888 | -0.36(-1.76%) |
Sep 13, 2021 | 20.14 | 20.48 | 20.14 | 20.43 | 102,376 | +0.16(+0.79%) |
Sep 10, 2021 | 20.32 | 20.39 | 20.26 | 20.27 | 184,819 | +0.13(+0.65%) |
Sep 09, 2021 | 20.07 | 20.26 | 20.02 | 20.14 | 101,060 | -0.13(-0.64%) |
Sep 08, 2021 | 20.90 | 20.96 | 20.13 | 20.27 | 307,794 | -0.31(-1.51%) |
Sep 07, 2021 | 20.74 | 20.86 | 20.52 | 20.58 | 81,659 | -0.49(-2.33%) |
Sep 03, 2021 | 20.93 | 21.11 | 20.86 | 21.07 | 91,151 | -0.17(-0.80%) |
Sep 02, 2021 | 21.32 | 21.33 | 21.15 | 21.24 | 121,372 | -0.11(-0.52%) |