Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.63 | 22.75 | 22.41 | 22.71 | 49,018 | +0.12(+0.52%) |
Nov 29, 2021 | 22.79 | 22.86 | 22.58 | 22.60 | 28,325 | -0.20(-0.86%) |
Nov 26, 2021 | 22.71 | 22.79 | 22.30 | 22.79 | 41,553 | -0.12(-0.51%) |
Nov 24, 2021 | 22.93 | 22.95 | 22.79 | 22.91 | 32,163 | -0.04(-0.17%) |
Nov 23, 2021 | 23.01 | 23.01 | 22.82 | 22.95 | 42,590 | -0.02(-0.07%) |
Nov 22, 2021 | 22.87 | 23.03 | 22.77 | 22.96 | 89,520 | +0.17(+0.76%) |
Nov 19, 2021 | 22.91 | 22.91 | 22.71 | 22.79 | 48,014 | -0.13(-0.55%) |
Nov 18, 2021 | 22.83 | 22.95 | 22.86 | 22.92 | 48,959 | +0.16(+0.69%) |
Nov 17, 2021 | 22.58 | 22.79 | 22.45 | 22.76 | 47,272 | +0.18(+0.80%) |
Nov 16, 2021 | 22.42 | 22.64 | 22.42 | 22.58 | 18,046 | +0.18(+0.81%) |
Nov 15, 2021 | 22.71 | 22.86 | 22.40 | 22.40 | 48,921 | -0.30(-1.32%) |
Nov 12, 2021 | 22.78 | 22.79 | 22.65 | 22.70 | 15,148 | -0.05(-0.24%) |
Nov 11, 2021 | 22.74 | 22.83 | 22.71 | 22.75 | 22,293 | +0.04(+0.17%) |
Nov 10, 2021 | 22.95 | 22.71 | 25,836 | -0.24(-1.03%) | ||
Nov 09, 2021 | 23.01 | 23.01 | 22.69 | 22.95 | 76,015 | -0.14(-0.61%) |
Nov 08, 2021 | 23.06 | 23.18 | 22.87 | 23.09 | 88,985 | +0.03(+0.14%) |
Nov 05, 2021 | 22.93 | 23.18 | 22.91 | 23.06 | 146,588 | +0.13(+0.58%) |
Nov 04, 2021 | 22.77 | 22.94 | 22.77 | 22.93 | 56,072 | +0.16(+0.69%) |
Nov 03, 2021 | 22.76 | 22.87 | 22.63 | 22.77 | 24,643 | +0.00(+0.00%) |
Nov 02, 2021 | 22.80 | 22.85 | 22.65 | 22.77 | 32,581 | -0.07(-0.31%) |
Nov 01, 2021 | 22.67 | 22.86 | 22.79 | 22.84 | 49,078 | +0.16(+0.73%) |
Oct 29, 2021 | 22.84 | 22.87 | 22.63 | 22.67 | 31,469 | -0.18(-0.79%) |
Oct 28, 2021 | 22.74 | 22.94 | 22.70 | 22.85 | 28,539 | +0.09(+0.41%) |
Oct 27, 2021 | 22.87 | 22.86 | 22.63 | 22.76 | 26,244 | -0.01(-0.03%) |
Oct 26, 2021 | 22.91 | 22.77 | 22.77 | 30,987 | -0.04(-0.17%) | |
Oct 25, 2021 | 22.79 | 22.95 | 22.72 | 22.81 | 51,611 | +0.09(+0.38%) |
Oct 22, 2021 | 22.85 | 23.00 | 22.72 | 22.72 | 21,903 | -0.10(-0.45%) |
Oct 21, 2021 | 23.03 | 23.09 | 22.82 | 22.82 | 35,428 | -0.20(-0.89%) |
Oct 20, 2021 | 23.05 | 23.11 | 22.86 | 23.03 | 44,446 | -0.02(-0.07%) |
Oct 19, 2021 | 23.08 | 23.18 | 22.95 | 23.04 | 34,067 | -0.02(-0.07%) |
Oct 18, 2021 | 23.00 | 23.26 | 22.96 | 23.06 | 45,839 | -0.01(-0.03%) |
Oct 15, 2021 | 23.04 | 23.37 | 23.00 | 23.07 | 33,013 | +0.24(+1.03%) |
Oct 14, 2021 | 22.91 | 22.96 | 22.71 | 22.83 | 82,367 | -0.06(-0.27%) |
Oct 13, 2021 | 23.05 | 23.05 | 22.74 | 22.89 | 51,262 | -0.03(-0.14%) |
Oct 12, 2021 | 23.03 | 23.03 | 22.83 | 22.93 | 61,128 | -0.02(-0.10%) |
Oct 11, 2021 | 23.11 | 23.26 | 22.89 | 22.95 | 82,037 | -0.09(-0.38%) |
Oct 08, 2021 | 23.15 | 23.15 | 23.02 | 23.04 | 49,411 | -0.05(-0.20%) |
Oct 07, 2021 | 23.52 | 23.52 | 23.08 | 23.08 | 73,079 | -0.34(-1.44%) |
Oct 06, 2021 | 23.58 | 23.77 | 23.03 | 23.42 | 142,886 | +0.28(+1.22%) |
Oct 05, 2021 | 22.91 | 23.42 | 22.82 | 23.14 | 171,271 | +0.39(+1.73%) |
Oct 04, 2021 | 22.76 | 22.82 | 22.47 | 22.74 | 69,280 | +0.16(+0.70%) |
Oct 01, 2021 | 22.78 | 22.85 | 22.40 | 22.59 | 22,397 | +0.00(+0.00%) |
Sep 30, 2021 | 22.70 | 22.91 | 22.49 | 22.59 | 40,316 | -0.10(-0.45%) |
Sep 29, 2021 | 22.73 | 22.92 | 22.45 | 22.69 | 55,423 | +0.18(+0.80%) |
Sep 28, 2021 | 22.60 | 22.78 | 22.39 | 22.51 | 82,390 | -0.34(-1.48%) |
Sep 27, 2021 | 22.36 | 22.95 | 22.20 | 22.85 | 66,220 | +0.50(+2.25%) |
Sep 24, 2021 | 22.25 | 22.49 | 22.20 | 22.34 | 20,023 | +0.10(+0.46%) |
Sep 23, 2021 | 22.24 | 22.60 | 22.12 | 22.24 | 39,162 | +0.17(+0.78%) |
Sep 22, 2021 | 21.98 | 22.27 | 21.93 | 22.07 | 37,586 | +0.02(+0.11%) |
Sep 21, 2021 | 21.58 | 22.24 | 21.35 | 22.05 | 49,302 | +0.68(+3.16%) |
Sep 20, 2021 | 21.57 | 21.66 | 21.06 | 21.37 | 99,968 | -0.53(-2.41%) |
Sep 17, 2021 | 21.99 | 22.07 | 21.85 | 21.90 | 23,703 | -0.13(-0.57%) |
Sep 16, 2021 | 22.16 | 22.16 | 21.73 | 22.02 | 33,639 | -0.09(-0.43%) |
Sep 15, 2021 | 21.97 | 22.17 | 21.68 | 22.12 | 65,071 | +0.20(+0.90%) |
Sep 14, 2021 | 21.83 | 22.02 | 21.64 | 21.92 | 53,383 | +0.09(+0.43%) |
Sep 13, 2021 | 22.38 | 22.38 | 21.69 | 21.83 | 113,029 | -0.48(-2.15%) |
Sep 10, 2021 | 22.51 | 22.61 | 22.24 | 22.30 | 125,240 | -0.21(-0.93%) |
Sep 09, 2021 | 22.61 | 22.64 | 22.39 | 22.51 | 82,053 | -0.08(-0.34%) |
Sep 08, 2021 | 22.17 | 22.59 | 22.07 | 22.59 | 133,708 | +0.42(+1.92%) |
Sep 07, 2021 | 22.19 | 22.38 | 22.03 | 22.17 | 72,550 | -0.02(-0.10%) |
Sep 03, 2021 | 22.07 | 22.19 | 21.61 | 22.19 | 52,921 | +0.06(+0.28%) |
Sep 02, 2021 | 22.19 | 22.26 | 22.03 | 22.13 | 37,932 | -0.02(-0.10%) |