Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.45 | 19.58 | 19.26 | 19.34 | 344,024 | -0.32(-1.61%) |
Nov 29, 2021 | 19.70 | 19.71 | 19.33 | 19.66 | 416,369 | +0.07(+0.37%) |
Nov 26, 2021 | 19.99 | 19.99 | 19.26 | 19.59 | 169,312 | -0.81(-3.96%) |
Nov 24, 2021 | 20.22 | 20.49 | 20.14 | 20.40 | 201,367 | +0.15(+0.75%) |
Nov 23, 2021 | 20.51 | 20.53 | 20.20 | 20.24 | 279,351 | -0.20(-0.97%) |
Nov 22, 2021 | 20.75 | 20.75 | 20.18 | 20.44 | 293,234 | -0.28(-1.34%) |
Nov 19, 2021 | 20.83 | 21.07 | 20.72 | 20.72 | 119,596 | -0.20(-0.94%) |
Nov 18, 2021 | 21.16 | 21.16 | 20.80 | 20.92 | 266,691 | -0.30(-1.40%) |
Nov 17, 2021 | 21.22 | 21.24 | 20.66 | 21.21 | 211,278 | -0.09(-0.42%) |
Nov 16, 2021 | 21.37 | 21.42 | 21.12 | 21.30 | 228,903 | -0.10(-0.46%) |
Nov 15, 2021 | 21.19 | 21.40 | 21.08 | 21.40 | 139,059 | +0.18(+0.85%) |
Nov 12, 2021 | 21.58 | 21.64 | 21.16 | 21.22 | 149,050 | -0.37(-1.71%) |
Nov 11, 2021 | 21.46 | 21.64 | 21.33 | 21.59 | 356,963 | +0.22(+1.01%) |
Nov 10, 2021 | 21.44 | 21.37 | 313,068 | -0.05(-0.25%) | ||
Nov 09, 2021 | 21.42 | 21.53 | 21.33 | 21.43 | 193,876 | +0.08(+0.38%) |
Nov 08, 2021 | 21.55 | 21.55 | 21.20 | 21.35 | 266,562 | -0.12(-0.54%) |
Nov 05, 2021 | 21.73 | 21.90 | 21.46 | 21.46 | 259,060 | -0.07(-0.33%) |
Nov 04, 2021 | 21.70 | 21.80 | 21.24 | 21.54 | 233,679 | +0.02(+0.08%) |
Nov 03, 2021 | 21.60 | 21.79 | 21.42 | 21.52 | 265,642 | -0.04(-0.21%) |
Nov 02, 2021 | 22.29 | 22.29 | 21.41 | 21.56 | 437,311 | -0.66(-2.95%) |
Nov 01, 2021 | 21.86 | 22.32 | 21.90 | 22.22 | 382,903 | +0.45(+2.06%) |
Oct 29, 2021 | 22.45 | 22.68 | 21.68 | 21.77 | 905,375 | -1.13(-4.94%) |
Oct 28, 2021 | 22.34 | 22.99 | 22.27 | 22.90 | 343,739 | +0.57(+2.53%) |
Oct 27, 2021 | 22.51 | 22.61 | 22.26 | 22.34 | 128,132 | -0.18(-0.80%) |
Oct 26, 2021 | 22.52 | 22.64 | 22.52 | 268,335 | +0.04(+0.20%) | |
Oct 25, 2021 | 22.48 | 22.70 | 22.43 | 22.47 | 367,692 | -0.12(-0.52%) |
Oct 22, 2021 | 22.34 | 22.69 | 22.25 | 22.59 | 278,018 | +0.38(+1.70%) |
Oct 21, 2021 | 22.17 | 22.57 | 22.01 | 22.21 | 324,968 | +0.13(+0.57%) |
Oct 20, 2021 | 21.83 | 22.11 | 21.74 | 22.08 | 158,806 | +0.33(+1.53%) |
Oct 19, 2021 | 21.97 | 21.97 | 21.64 | 21.75 | 156,338 | -0.16(-0.74%) |
Oct 18, 2021 | 21.64 | 22.12 | 21.54 | 21.91 | 193,307 | +0.06(+0.29%) |
Oct 15, 2021 | 22.02 | 22.12 | 21.71 | 21.85 | 168,174 | +0.04(+0.16%) |
Oct 14, 2021 | 21.71 | 21.94 | 21.66 | 21.82 | 165,032 | +0.10(+0.45%) |
Oct 13, 2021 | 21.68 | 21.90 | 21.65 | 21.72 | 306,962 | -0.04(-0.17%) |
Oct 12, 2021 | 21.48 | 21.76 | 21.37 | 21.75 | 184,113 | +0.27(+1.25%) |
Oct 11, 2021 | 21.06 | 21.51 | 20.99 | 21.48 | 173,938 | +0.36(+1.70%) |
Oct 08, 2021 | 21.48 | 21.55 | 21.12 | 21.12 | 140,629 | -0.50(-2.33%) |
Oct 07, 2021 | 21.68 | 21.99 | 21.59 | 21.63 | 139,643 | +0.00(+0.00%) |
Oct 06, 2021 | 21.07 | 21.70 | 21.05 | 21.63 | 394,649 | +0.39(+1.82%) |
Oct 05, 2021 | 21.67 | 21.87 | 21.19 | 21.24 | 261,933 | -0.46(-2.11%) |
Oct 04, 2021 | 21.74 | 21.85 | 21.52 | 21.70 | 160,928 | +0.04(+0.17%) |
Oct 01, 2021 | 21.39 | 21.82 | 21.30 | 21.66 | 257,548 | +0.42(+1.99%) |
Sep 30, 2021 | 21.64 | 21.86 | 21.23 | 21.24 | 455,491 | -0.33(-1.54%) |
Sep 29, 2021 | 21.52 | 21.59 | 21.04 | 21.57 | 260,174 | +0.27(+1.27%) |
Sep 28, 2021 | 21.03 | 21.42 | 20.86 | 21.30 | 269,076 | +0.07(+0.34%) |
Sep 27, 2021 | 21.29 | 21.73 | 21.23 | 21.23 | 213,763 | -0.06(-0.30%) |
Sep 24, 2021 | 21.57 | 21.74 | 21.17 | 21.29 | 423,893 | -0.40(-1.82%) |
Sep 23, 2021 | 22.11 | 22.19 | 21.61 | 21.69 | 324,434 | -0.41(-1.87%) |
Sep 22, 2021 | 22.26 | 22.39 | 21.98 | 22.10 | 317,860 | -0.04(-0.16%) |
Sep 21, 2021 | 22.11 | 22.34 | 21.97 | 22.14 | 195,528 | +0.09(+0.41%) |
Sep 20, 2021 | 21.55 | 22.51 | 21.40 | 22.05 | 402,290 | +0.12(+0.53%) |
Sep 17, 2021 | 22.92 | 22.92 | 21.93 | 21.93 | 1,975,860 | -0.95(-4.16%) |
Sep 16, 2021 | 22.78 | 22.94 | 22.68 | 22.88 | 280,835 | +0.11(+0.47%) |
Sep 15, 2021 | 22.63 | 22.95 | 22.60 | 22.78 | 317,355 | +0.22(+0.96%) |
Sep 14, 2021 | 23.22 | 23.27 | 22.48 | 22.56 | 387,146 | -0.57(-2.45%) |
Sep 13, 2021 | 23.16 | 23.47 | 23.05 | 23.13 | 341,320 | +0.14(+0.63%) |
Sep 10, 2021 | 23.10 | 23.21 | 22.85 | 22.98 | 335,591 | +0.07(+0.31%) |
Sep 09, 2021 | 23.50 | 23.69 | 22.90 | 22.91 | 302,062 | -0.67(-2.86%) |
Sep 08, 2021 | 23.90 | 23.90 | 23.47 | 23.58 | 577,167 | -0.02(-0.08%) |
Sep 07, 2021 | 23.49 | 24.02 | 23.31 | 23.60 | 572,656 | +0.15(+0.65%) |
Sep 03, 2021 | 23.35 | 23.56 | 22.97 | 23.45 | 487,461 | +0.05(+0.23%) |
Sep 02, 2021 | 23.43 | 23.58 | 23.19 | 23.40 | 387,183 | +0.17(+0.73%) |