Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.65 | 19.76 | 18.68 | 18.91 | 101,711 | -0.50(-2.60%) |
Nov 29, 2021 | 20.54 | 20.54 | 19.31 | 19.41 | 66,220 | -1.38(-6.65%) |
Nov 26, 2021 | 20.74 | 21.24 | 19.88 | 20.79 | 122,635 | +1.88(+9.92%) |
Nov 24, 2021 | 18.84 | 18.94 | 18.62 | 18.92 | 22,942 | -0.02(-0.10%) |
Nov 23, 2021 | 19.23 | 19.50 | 18.70 | 18.94 | 50,943 | -0.37(-1.89%) |
Nov 22, 2021 | 19.27 | 19.84 | 19.21 | 19.30 | 36,293 | -0.34(-1.71%) |
Nov 19, 2021 | 19.77 | 19.77 | 19.11 | 19.64 | 66,212 | -0.12(-0.60%) |
Nov 18, 2021 | 20.44 | 19.86 | 19.70 | 19.76 | 53,203 | -0.67(-3.29%) |
Nov 17, 2021 | 20.73 | 20.92 | 20.35 | 20.43 | 42,504 | -0.30(-1.43%) |
Nov 16, 2021 | 20.88 | 21.18 | 20.64 | 20.72 | 37,706 | -0.16(-0.76%) |
Nov 15, 2021 | 21.36 | 21.36 | 20.72 | 20.88 | 45,651 | -0.37(-1.72%) |
Nov 12, 2021 | 21.43 | 21.43 | 20.89 | 21.25 | 31,447 | -0.09(-0.42%) |
Nov 11, 2021 | 21.24 | 21.44 | 21.16 | 21.34 | 31,198 | +0.17(+0.79%) |
Nov 10, 2021 | 20.78 | 21.17 | 40,053 | +0.23(+1.08%) | ||
Nov 09, 2021 | 20.72 | 20.94 | 20.64 | 20.94 | 79,823 | +0.15(+0.71%) |
Nov 08, 2021 | 20.87 | 20.96 | 20.63 | 20.79 | 41,494 | +0.03(+0.14%) |
Nov 05, 2021 | 20.85 | 21.02 | 20.64 | 20.76 | 46,207 | -0.07(-0.33%) |
Nov 04, 2021 | 20.96 | 21.34 | 20.71 | 20.83 | 50,554 | -0.10(-0.47%) |
Nov 03, 2021 | 20.75 | 21.19 | 20.39 | 20.93 | 45,861 | +0.24(+1.15%) |
Nov 02, 2021 | 20.72 | 20.84 | 20.52 | 20.69 | 36,732 | +0.08(+0.38%) |
Nov 01, 2021 | 20.61 | 20.83 | 20.23 | 20.62 | 63,269 | -0.04(-0.19%) |
Oct 29, 2021 | 20.27 | 20.67 | 20.27 | 20.65 | 44,128 | +0.42(+2.10%) |
Oct 28, 2021 | 20.14 | 20.54 | 19.79 | 20.23 | 52,110 | +0.05(+0.24%) |
Oct 27, 2021 | 20.13 | 20.39 | 20.13 | 20.18 | 62,678 | -0.01(-0.05%) |
Oct 26, 2021 | 20.27 | 20.18 | 20.19 | 54,106 | -0.10(-0.49%) | |
Oct 25, 2021 | 19.71 | 20.35 | 19.71 | 20.29 | 61,387 | +0.53(+2.70%) |
Oct 22, 2021 | 20.23 | 20.23 | 19.71 | 19.76 | 53,931 | -0.43(-2.15%) |
Oct 21, 2021 | 20.30 | 20.48 | 20.19 | 20.19 | 33,755 | -0.13(-0.63%) |
Oct 20, 2021 | 20.60 | 20.70 | 20.15 | 20.32 | 35,957 | -0.26(-1.25%) |
Oct 19, 2021 | 20.35 | 20.64 | 20.23 | 20.58 | 66,651 | +0.36(+1.76%) |
Oct 18, 2021 | 20.13 | 20.33 | 19.84 | 20.22 | 115,164 | +0.09(+0.44%) |
Oct 15, 2021 | 20.60 | 20.60 | 20.07 | 20.13 | 57,232 | -0.26(-1.26%) |
Oct 14, 2021 | 20.26 | 20.47 | 20.22 | 20.39 | 48,330 | +0.14(+0.68%) |
Oct 13, 2021 | 20.78 | 20.78 | 20.20 | 20.25 | 43,620 | -0.41(-2.01%) |
Oct 12, 2021 | 20.88 | 21.09 | 20.53 | 20.66 | 62,954 | -0.25(-1.18%) |
Oct 11, 2021 | 20.89 | 21.11 | 20.78 | 20.91 | 58,298 | -0.03(-0.14%) |
Oct 08, 2021 | 20.55 | 21.07 | 20.53 | 20.94 | 53,932 | +0.42(+2.07%) |
Oct 07, 2021 | 20.19 | 20.56 | 20.19 | 20.52 | 90,595 | +0.33(+1.61%) |
Oct 06, 2021 | 20.25 | 20.39 | 19.96 | 20.19 | 56,124 | -0.06(-0.29%) |
Oct 05, 2021 | 20.23 | 20.50 | 20.18 | 20.25 | 56,586 | -0.07(-0.34%) |
Oct 04, 2021 | 20.61 | 20.73 | 20.21 | 20.32 | 60,693 | -0.35(-1.67%) |
Oct 01, 2021 | 20.85 | 20.85 | 20.43 | 20.66 | 93,602 | -0.08(-0.38%) |
Sep 30, 2021 | 20.55 | 20.85 | 20.55 | 20.74 | 83,931 | -0.06(-0.28%) |
Sep 29, 2021 | 20.74 | 20.88 | 20.25 | 20.80 | 96,511 | +0.19(+0.91%) |
Sep 28, 2021 | 20.95 | 21.03 | 20.27 | 20.62 | 126,547 | -0.31(-1.46%) |
Sep 27, 2021 | 20.65 | 20.92 | 20.59 | 20.92 | 59,411 | +0.11(+0.52%) |
Sep 24, 2021 | 20.64 | 21.04 | 20.64 | 20.81 | 44,863 | +0.07(+0.33%) |
Sep 23, 2021 | 21.09 | 21.12 | 20.73 | 20.74 | 59,657 | -0.20(-0.94%) |
Sep 22, 2021 | 20.95 | 20.99 | 20.63 | 20.94 | 107,159 | +0.09(+0.43%) |
Sep 21, 2021 | 20.91 | 20.99 | 20.63 | 20.85 | 98,921 | +0.09(+0.43%) |
Sep 20, 2021 | 20.80 | 21.04 | 20.52 | 20.76 | 137,504 | -0.54(-2.55%) |
Sep 17, 2021 | 21.00 | 21.31 | 20.82 | 21.31 | 120,535 | +0.37(+1.75%) |
Sep 16, 2021 | 21.05 | 21.27 | 20.77 | 20.94 | 62,150 | -0.23(-1.07%) |
Sep 15, 2021 | 20.99 | 21.17 | 20.66 | 21.17 | 98,156 | +0.20(+0.94%) |
Sep 14, 2021 | 21.07 | 21.53 | 20.55 | 20.97 | 91,276 | -0.25(-1.16%) |
Sep 13, 2021 | 20.60 | 21.49 | 20.55 | 21.22 | 126,901 | +0.67(+3.27%) |
Sep 10, 2021 | 20.69 | 21.17 | 19.76 | 20.55 | 497,386 | -3.06(-12.97%) |
Sep 09, 2021 | 23.02 | 23.61 | 22.89 | 23.61 | 158,837 | +0.56(+2.44%) |
Sep 08, 2021 | 23.13 | 23.38 | 22.82 | 23.05 | 76,993 | +0.03(+0.13%) |
Sep 07, 2021 | 23.61 | 23.71 | 22.95 | 23.02 | 65,554 | -0.70(-2.96%) |
Sep 03, 2021 | 23.84 | 23.84 | 23.42 | 23.72 | 46,022 | -0.11(-0.46%) |
Sep 02, 2021 | 23.87 | 24.16 | 23.52 | 23.83 | 79,417 | -0.11(-0.45%) |