Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.78 | 23.83 | 23.75 | 23.79 | 299,343 | +0.01(+0.04%) |
Nov 29, 2021 | 23.79 | 23.81 | 23.77 | 23.78 | 109,560 | -0.01(-0.04%) |
Nov 26, 2021 | 23.80 | 23.82 | 23.71 | 23.79 | 98,173 | -0.03(-0.13%) |
Nov 24, 2021 | 23.83 | 23.85 | 23.81 | 23.82 | 46,106 | -0.01(-0.04%) |
Nov 23, 2021 | 23.84 | 23.85 | 23.80 | 23.83 | 62,765 | +0.00(+0.00%) |
Nov 22, 2021 | 23.81 | 23.86 | 23.77 | 23.83 | 98,395 | +0.02(+0.08%) |
Nov 19, 2021 | 23.61 | 23.82 | 23.61 | 23.81 | 134,109 | +0.00(+0.00%) |
Nov 18, 2021 | 23.85 | 23.84 | 23.80 | 23.81 | 85,000 | -0.02(-0.08%) |
Nov 17, 2021 | 23.80 | 23.87 | 23.80 | 23.83 | 79,532 | -0.03(-0.13%) |
Nov 16, 2021 | 23.88 | 23.89 | 23.78 | 23.86 | 172,473 | +0.04(+0.17%) |
Nov 15, 2021 | 23.68 | 23.87 | 23.68 | 23.82 | 132,898 | -0.04(-0.17%) |
Nov 12, 2021 | 23.57 | 23.87 | 23.57 | 23.86 | 141,275 | +0.06(+0.25%) |
Nov 11, 2021 | 23.84 | 23.86 | 23.75 | 23.80 | 149,054 | +0.01(+0.04%) |
Nov 10, 2021 | 23.70 | 23.79 | 398,346 | -0.01(-0.04%) | ||
Nov 09, 2021 | 23.30 | 23.84 | 23.30 | 23.80 | 110,120 | +0.02(+0.08%) |
Nov 08, 2021 | 23.84 | 23.84 | 23.70 | 23.78 | 132,340 | +0.08(+0.34%) |
Nov 05, 2021 | 23.84 | 23.85 | 23.65 | 23.70 | 280,197 | -0.12(-0.50%) |
Nov 04, 2021 | 23.83 | 23.84 | 23.62 | 23.82 | 96,804 | +0.03(+0.13%) |
Nov 03, 2021 | 23.81 | 23.83 | 23.75 | 23.79 | 112,327 | -0.03(-0.13%) |
Nov 02, 2021 | 23.79 | 23.85 | 23.79 | 23.82 | 81,283 | +0.03(+0.13%) |
Nov 01, 2021 | 23.80 | 23.83 | 23.82 | 23.79 | 120,919 | -0.03(-0.13%) |
Oct 29, 2021 | 23.65 | 23.83 | 23.65 | 23.82 | 119,185 | +0.07(+0.29%) |
Oct 28, 2021 | 23.65 | 23.76 | 23.61 | 23.75 | 115,229 | +0.00(+0.00%) |
Oct 27, 2021 | 23.78 | 23.81 | 23.72 | 23.75 | 68,801 | -0.06(-0.25%) |
Oct 26, 2021 | 23.87 | 23.79 | 23.81 | 199,198 | -0.11(-0.46%) | |
Oct 25, 2021 | 23.83 | 23.92 | 23.75 | 23.92 | 182,893 | +0.05(+0.21%) |
Oct 22, 2021 | 23.76 | 23.87 | 23.76 | 23.87 | 133,495 | +0.07(+0.29%) |
Oct 21, 2021 | 23.75 | 23.80 | 23.70 | 23.80 | 163,026 | +0.02(+0.08%) |
Oct 20, 2021 | 23.78 | 23.80 | 23.75 | 23.78 | 150,940 | +0.01(+0.04%) |
Oct 19, 2021 | 23.80 | 23.80 | 23.72 | 23.77 | 146,186 | -0.08(-0.34%) |
Oct 18, 2021 | 23.60 | 23.94 | 23.60 | 23.85 | 208,403 | +0.17(+0.72%) |
Oct 15, 2021 | 23.75 | 23.75 | 23.60 | 23.68 | 335,832 | -0.06(-0.25%) |
Oct 14, 2021 | 23.75 | 23.84 | 23.67 | 23.74 | 121,936 | -0.01(-0.04%) |
Oct 13, 2021 | 23.73 | 23.80 | 23.67 | 23.75 | 121,497 | -0.01(-0.04%) |
Oct 12, 2021 | 23.75 | 23.77 | 23.72 | 23.76 | 57,163 | +0.02(+0.08%) |
Oct 11, 2021 | 23.75 | 23.80 | 23.74 | 23.74 | 104,778 | +0.00(+0.00%) |
Oct 08, 2021 | 23.66 | 23.76 | 23.63 | 23.74 | 86,538 | +0.06(+0.25%) |
Oct 07, 2021 | 23.69 | 23.81 | 23.66 | 23.68 | 133,612 | -0.01(-0.04%) |
Oct 06, 2021 | 23.60 | 23.71 | 23.60 | 23.69 | 106,810 | +0.04(+0.17%) |
Oct 05, 2021 | 23.62 | 23.67 | 23.49 | 23.65 | 118,509 | +0.01(+0.04%) |
Oct 04, 2021 | 23.65 | 23.69 | 23.49 | 23.64 | 68,907 | -0.01(-0.04%) |
Oct 01, 2021 | 23.56 | 23.69 | 23.53 | 23.65 | 130,355 | +0.09(+0.38%) |
Sep 30, 2021 | 23.56 | 23.59 | 23.54 | 23.56 | 89,916 | -0.01(-0.04%) |
Sep 29, 2021 | 23.55 | 23.68 | 23.55 | 23.57 | 45,045 | -0.03(-0.13%) |
Sep 28, 2021 | 23.45 | 23.66 | 23.45 | 23.60 | 297,660 | +0.05(+0.21%) |
Sep 27, 2021 | 23.42 | 23.60 | 23.42 | 23.55 | 140,447 | +0.04(+0.17%) |
Sep 24, 2021 | 23.51 | 23.56 | 23.40 | 23.51 | 100,346 | +0.01(+0.04%) |
Sep 23, 2021 | 23.13 | 23.63 | 23.13 | 23.50 | 335,394 | +0.50(+2.17%) |
Sep 22, 2021 | 23.26 | 23.32 | 22.99 | 23.00 | 727,333 | -0.27(-1.16%) |
Sep 21, 2021 | 23.38 | 23.38 | 23.14 | 23.27 | 82,439 | -0.12(-0.51%) |
Sep 20, 2021 | 23.45 | 23.57 | 23.36 | 23.39 | 115,891 | -0.11(-0.47%) |
Sep 17, 2021 | 23.80 | 23.91 | 23.40 | 23.50 | 836,493 | -0.36(-1.51%) |
Sep 16, 2021 | 23.72 | 23.89 | 23.69 | 23.86 | 146,585 | +0.12(+0.51%) |
Sep 15, 2021 | 23.70 | 23.82 | 23.66 | 23.74 | 88,671 | +0.02(+0.08%) |
Sep 14, 2021 | 23.74 | 23.74 | 23.68 | 23.72 | 85,063 | +0.05(+0.21%) |
Sep 13, 2021 | 23.74 | 23.74 | 23.61 | 23.67 | 92,819 | -0.07(-0.29%) |
Sep 10, 2021 | 23.68 | 23.74 | 23.68 | 23.74 | 115,132 | +0.05(+0.21%) |
Sep 09, 2021 | 23.76 | 23.76 | 23.60 | 23.69 | 114,506 | +0.00(+0.00%) |
Sep 08, 2021 | 23.71 | 23.87 | 23.65 | 23.69 | 164,388 | -0.14(-0.59%) |
Sep 07, 2021 | 23.60 | 23.94 | 23.55 | 23.83 | 220,711 | +0.14(+0.59%) |
Sep 03, 2021 | 23.52 | 23.73 | 23.52 | 23.69 | 93,118 | +0.13(+0.55%) |
Sep 02, 2021 | 23.28 | 23.58 | 23.28 | 23.56 | 173,512 | +0.29(+1.25%) |