Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.10 | 22.49 | 21.98 | 22.42 | 31,043 | +0.16(+0.70%) |
Nov 29, 2021 | 23.11 | 23.11 | 22.27 | 22.27 | 20,611 | -0.33(-1.46%) |
Nov 26, 2021 | 23.59 | 23.72 | 22.09 | 22.60 | 26,760 | -1.73(-7.12%) |
Nov 24, 2021 | 24.03 | 24.39 | 23.48 | 24.33 | 20,876 | +0.16(+0.64%) |
Nov 23, 2021 | 24.29 | 24.41 | 23.74 | 24.17 | 31,064 | -0.13(-0.53%) |
Nov 22, 2021 | 24.45 | 24.54 | 24.03 | 24.30 | 34,942 | +0.08(+0.34%) |
Nov 19, 2021 | 24.12 | 24.47 | 24.12 | 24.22 | 14,977 | -0.18(-0.75%) |
Nov 18, 2021 | 24.14 | 24.46 | 24.23 | 24.40 | 22,616 | +0.26(+1.06%) |
Nov 17, 2021 | 24.11 | 24.18 | 23.51 | 24.14 | 27,397 | +0.03(+0.11%) |
Nov 16, 2021 | 24.42 | 24.50 | 23.97 | 24.12 | 26,600 | -0.60(-2.41%) |
Nov 15, 2021 | 24.53 | 24.73 | 24.22 | 24.71 | 18,933 | +0.16(+0.67%) |
Nov 12, 2021 | 24.91 | 24.92 | 24.22 | 24.55 | 22,496 | -0.21(-0.85%) |
Nov 11, 2021 | 24.87 | 24.96 | 24.76 | 24.76 | 10,808 | +0.07(+0.30%) |
Nov 10, 2021 | 24.70 | 24.87 | 24.69 | 14,457 | +0.15(+0.60%) | |
Nov 09, 2021 | 24.79 | 24.79 | 24.50 | 24.54 | 12,163 | -0.27(-1.07%) |
Nov 08, 2021 | 24.81 | 24.93 | 24.70 | 24.80 | 22,033 | +0.12(+0.48%) |
Nov 05, 2021 | 24.55 | 25.18 | 24.25 | 24.69 | 38,453 | +0.25(+1.01%) |
Nov 04, 2021 | 24.23 | 24.51 | 23.79 | 24.44 | 18,412 | +0.22(+0.91%) |
Nov 03, 2021 | 23.65 | 24.45 | 23.65 | 24.22 | 33,718 | +0.49(+2.05%) |
Nov 02, 2021 | 23.98 | 24.20 | 23.63 | 23.73 | 15,416 | -0.39(-1.63%) |
Nov 01, 2021 | 23.71 | 24.20 | 23.71 | 24.13 | 22,884 | +0.60(+2.53%) |
Oct 29, 2021 | 23.16 | 23.61 | 23.16 | 23.53 | 15,370 | +0.31(+1.34%) |
Oct 28, 2021 | 23.16 | 23.77 | 22.94 | 23.22 | 21,934 | +0.28(+1.23%) |
Oct 27, 2021 | 23.47 | 23.67 | 22.87 | 22.94 | 61,081 | -0.68(-2.90%) |
Oct 26, 2021 | 23.64 | 23.62 | 28,109 | -0.09(-0.38%) | ||
Oct 25, 2021 | 23.36 | 23.71 | 23.25 | 23.71 | 25,099 | +0.36(+1.56%) |
Oct 22, 2021 | 23.14 | 23.46 | 23.08 | 23.35 | 16,771 | +0.22(+0.95%) |
Oct 21, 2021 | 23.26 | 23.27 | 22.85 | 23.13 | 34,159 | -0.10(-0.43%) |
Oct 20, 2021 | 23.19 | 23.43 | 23.13 | 23.23 | 37,114 | -0.04(-0.16%) |
Oct 19, 2021 | 23.32 | 23.78 | 22.87 | 23.26 | 22,168 | +0.16(+0.67%) |
Oct 18, 2021 | 22.83 | 23.47 | 22.83 | 23.11 | 20,259 | -0.33(-1.40%) |
Oct 15, 2021 | 23.71 | 24.17 | 22.83 | 23.44 | 59,045 | -0.06(-0.27%) |
Oct 14, 2021 | 23.30 | 23.58 | 23.03 | 23.50 | 51,459 | +0.26(+1.14%) |
Oct 13, 2021 | 23.21 | 23.36 | 22.65 | 23.24 | 30,308 | -0.01(-0.04%) |
Oct 12, 2021 | 23.06 | 23.32 | 22.79 | 23.25 | 21,738 | +0.11(+0.47%) |
Oct 11, 2021 | 23.51 | 23.51 | 22.89 | 23.14 | 20,470 | -0.19(-0.82%) |
Oct 08, 2021 | 23.42 | 23.42 | 23.32 | 23.33 | 22,975 | -0.09(-0.39%) |
Oct 07, 2021 | 23.10 | 23.53 | 23.08 | 23.42 | 29,631 | -0.04(-0.16%) |
Oct 06, 2021 | 22.86 | 23.57 | 22.86 | 23.46 | 32,982 | +0.36(+1.58%) |
Oct 05, 2021 | 22.83 | 23.15 | 22.73 | 23.09 | 30,034 | +0.06(+0.28%) |
Oct 04, 2021 | 23.09 | 23.29 | 22.79 | 23.03 | 33,648 | -0.17(-0.75%) |
Oct 01, 2021 | 23.06 | 23.46 | 22.83 | 23.20 | 34,597 | +0.21(+0.91%) |
Sep 30, 2021 | 23.43 | 23.47 | 22.95 | 22.99 | 29,173 | -0.28(-1.22%) |
Sep 29, 2021 | 23.15 | 23.37 | 23.00 | 23.27 | 15,162 | +0.38(+1.67%) |
Sep 28, 2021 | 23.34 | 23.34 | 22.80 | 22.89 | 34,504 | -0.51(-2.18%) |
Sep 27, 2021 | 22.84 | 23.67 | 22.80 | 23.40 | 43,371 | +0.48(+2.11%) |
Sep 24, 2021 | 22.69 | 22.98 | 22.69 | 22.92 | 21,142 | +0.29(+1.29%) |
Sep 23, 2021 | 22.12 | 22.77 | 22.12 | 22.63 | 23,943 | +0.60(+2.73%) |
Sep 22, 2021 | 22.09 | 22.57 | 21.42 | 22.02 | 20,447 | +0.35(+1.60%) |
Sep 21, 2021 | 21.76 | 21.97 | 21.53 | 21.68 | 15,849 | -0.01(-0.04%) |
Sep 20, 2021 | 21.63 | 21.94 | 21.07 | 21.69 | 34,673 | -0.29(-1.33%) |
Sep 17, 2021 | 22.44 | 22.55 | 21.96 | 21.98 | 93,316 | -0.36(-1.59%) |
Sep 16, 2021 | 22.72 | 23.10 | 22.16 | 22.33 | 26,641 | -0.38(-1.69%) |
Sep 15, 2021 | 22.38 | 22.82 | 22.30 | 22.72 | 42,969 | +0.34(+1.51%) |
Sep 14, 2021 | 22.40 | 22.58 | 22.22 | 22.38 | 31,204 | +0.09(+0.41%) |
Sep 13, 2021 | 22.58 | 22.58 | 22.19 | 22.29 | 33,241 | +0.05(+0.21%) |
Sep 10, 2021 | 22.62 | 22.62 | 22.13 | 22.24 | 25,209 | -0.15(-0.65%) |
Sep 09, 2021 | 22.50 | 22.74 | 22.32 | 22.39 | 24,005 | -0.18(-0.81%) |
Sep 08, 2021 | 22.45 | 22.76 | 22.23 | 22.57 | 29,894 | -0.02(-0.08%) |
Sep 07, 2021 | 23.17 | 23.17 | 22.15 | 22.59 | 61,693 | -0.49(-2.13%) |
Sep 03, 2021 | 23.23 | 23.28 | 23.05 | 23.08 | 24,694 | -0.24(-1.02%) |
Sep 02, 2021 | 23.21 | 23.44 | 23.11 | 23.32 | 41,171 | -0.04(-0.16%) |