Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.91 | 19.97 | 19.91 | 19.85 | 52,830 | -0.35(-1.73%) |
Nov 29, 2021 | 20.00 | 20.22 | 19.94 | 20.20 | 18,486 | +0.33(+1.68%) |
Nov 26, 2021 | 19.33 | 20.46 | 19.33 | 19.87 | 7,589 | -0.45(-2.23%) |
Nov 24, 2021 | 20.22 | 20.54 | 20.22 | 20.32 | 10,932 | -0.26(-1.26%) |
Nov 23, 2021 | 20.57 | 20.64 | 20.55 | 20.58 | 12,588 | -0.10(-0.48%) |
Nov 22, 2021 | 20.73 | 20.73 | 20.65 | 20.68 | 11,804 | +0.22(+1.08%) |
Nov 19, 2021 | 19.76 | 20.48 | 19.76 | 20.46 | 10,853 | -0.11(-0.53%) |
Nov 18, 2021 | 20.51 | 20.58 | 20.52 | 20.57 | 10,868 | -0.09(-0.44%) |
Nov 17, 2021 | 20.60 | 20.84 | 20.56 | 20.66 | 7,804 | -0.71(-3.32%) |
Nov 16, 2021 | 21.46 | 21.51 | 21.37 | 21.37 | 28,916 | -0.09(-0.42%) |
Nov 15, 2021 | 22.15 | 22.15 | 21.39 | 21.46 | 17,587 | -0.53(-2.41%) |
Nov 12, 2021 | 22.30 | 22.30 | 21.80 | 21.99 | 20,961 | +0.31(+1.43%) |
Nov 11, 2021 | 22.38 | 22.38 | 21.64 | 21.68 | 6,172 | +0.18(+0.84%) |
Nov 10, 2021 | 21.31 | 21.50 | 8,126 | +0.11(+0.51%) | ||
Nov 09, 2021 | 22.00 | 22.00 | 21.28 | 21.39 | 19,102 | -1.43(-6.27%) |
Nov 08, 2021 | 22.70 | 23.30 | 22.64 | 22.82 | 43,150 | +0.28(+1.24%) |
Nov 05, 2021 | 22.79 | 22.79 | 22.52 | 22.54 | 19,108 | -0.25(-1.10%) |
Nov 04, 2021 | 22.70 | 22.81 | 22.70 | 22.79 | 39,749 | +0.73(+3.31%) |
Nov 03, 2021 | 21.90 | 22.06 | 21.72 | 22.06 | 6,820 | +0.06(+0.27%) |
Nov 02, 2021 | 21.95 | 22.00 | 21.95 | 22.00 | 6,359 | +0.08(+0.36%) |
Nov 01, 2021 | 21.88 | 21.93 | 21.86 | 21.92 | 9,252 | +0.37(+1.72%) |
Oct 29, 2021 | 21.49 | 21.55 | 21.49 | 21.55 | 4,268 | -0.16(-0.74%) |
Oct 28, 2021 | 21.71 | 21.71 | 21.30 | 21.71 | 17,608 | +0.91(+4.38%) |
Oct 27, 2021 | 20.85 | 20.91 | 20.80 | 20.80 | 9,539 | -0.08(-0.38%) |
Oct 26, 2021 | 20.95 | 20.87 | 20.88 | 13,251 | -0.18(-0.85%) | |
Oct 25, 2021 | 21.66 | 21.66 | 21.00 | 21.06 | 16,674 | -0.14(-0.66%) |
Oct 22, 2021 | 21.23 | 21.23 | 21.16 | 21.20 | 9,843 | -0.04(-0.19%) |
Oct 21, 2021 | 21.24 | 21.30 | 21.24 | 21.24 | 6,390 | -0.18(-0.84%) |
Oct 20, 2021 | 21.57 | 21.57 | 21.35 | 21.42 | 9,818 | -0.02(-0.09%) |
Oct 19, 2021 | 21.45 | 21.45 | 21.39 | 21.44 | 37,235 | +0.07(+0.33%) |
Oct 18, 2021 | 21.38 | 21.45 | 21.34 | 21.37 | 11,800 | -0.07(-0.33%) |
Oct 15, 2021 | 21.38 | 21.44 | 21.36 | 21.44 | 6,344 | +0.32(+1.52%) |
Oct 14, 2021 | 21.12 | 21.22 | 21.12 | 21.12 | 17,213 | -0.08(-0.38%) |
Oct 13, 2021 | 21.31 | 21.31 | 21.16 | 21.20 | 5,745 | -0.42(-1.94%) |
Oct 12, 2021 | 21.70 | 21.83 | 21.54 | 21.62 | 20,717 | -0.10(-0.46%) |
Oct 11, 2021 | 21.74 | 21.77 | 21.68 | 21.72 | 14,132 | -0.13(-0.59%) |
Oct 08, 2021 | 22.03 | 22.03 | 21.84 | 21.85 | 9,223 | -0.22(-1.00%) |
Oct 07, 2021 | 22.01 | 22.30 | 22.01 | 22.07 | 6,400 | +0.10(+0.46%) |
Oct 06, 2021 | 21.50 | 22.04 | 21.50 | 21.97 | 34,844 | +0.07(+0.31%) |
Oct 05, 2021 | 21.77 | 21.90 | 21.77 | 21.90 | 24,283 | +0.04(+0.18%) |
Oct 04, 2021 | 22.08 | 22.22 | 21.85 | 21.86 | 15,817 | -0.23(-1.04%) |
Oct 01, 2021 | 22.22 | 22.24 | 21.84 | 22.09 | 23,202 | -0.11(-0.50%) |
Sep 30, 2021 | 22.01 | 22.27 | 22.00 | 22.20 | 57,762 | +0.76(+3.54%) |
Sep 29, 2021 | 21.42 | 21.44 | 21.33 | 21.44 | 12,916 | -0.24(-1.11%) |
Sep 28, 2021 | 21.67 | 21.68 | 21.45 | 21.68 | 6,345 | -0.39(-1.77%) |
Sep 27, 2021 | 22.14 | 22.14 | 22.04 | 22.07 | 4,146 | +0.05(+0.23%) |
Sep 24, 2021 | 22.19 | 22.19 | 21.98 | 22.02 | 17,239 | +0.30(+1.38%) |
Sep 23, 2021 | 22.15 | 22.15 | 21.57 | 21.72 | 7,580 | -0.23(-1.03%) |
Sep 22, 2021 | 22.18 | 22.18 | 21.92 | 21.95 | 16,010 | +0.27(+1.22%) |
Sep 21, 2021 | 21.36 | 22.03 | 21.36 | 21.68 | 18,593 | +0.59(+2.80%) |
Sep 20, 2021 | 21.06 | 21.37 | 21.05 | 21.09 | 12,333 | -0.24(-1.13%) |
Sep 17, 2021 | 21.41 | 21.41 | 21.32 | 21.33 | 23,766 | -0.26(-1.20%) |
Sep 16, 2021 | 21.41 | 21.61 | 21.41 | 21.59 | 3,713 | +0.13(+0.61%) |
Sep 15, 2021 | 21.36 | 21.46 | 21.36 | 21.46 | 4,413 | -0.04(-0.19%) |
Sep 14, 2021 | 21.58 | 21.58 | 21.48 | 21.50 | 6,703 | -0.09(-0.44%) |
Sep 13, 2021 | 21.61 | 21.62 | 21.54 | 21.59 | 5,181 | -0.02(-0.07%) |
Sep 10, 2021 | 21.79 | 21.79 | 21.61 | 21.61 | 4,967 | -0.25(-1.14%) |
Sep 09, 2021 | 21.78 | 21.86 | 21.78 | 21.86 | 6,580 | +0.38(+1.77%) |
Sep 08, 2021 | 21.65 | 21.65 | 21.47 | 21.48 | 25,187 | -0.16(-0.74%) |
Sep 07, 2021 | 21.46 | 21.64 | 21.46 | 21.64 | 5,698 | +0.08(+0.37%) |
Sep 03, 2021 | 21.47 | 21.56 | 21.39 | 21.56 | 4,967 | +0.30(+1.41%) |
Sep 02, 2021 | 21.37 | 21.37 | 21.23 | 21.26 | 4,949 | -0.30(-1.39%) |