Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.73 | 21.80 | 20.91 | 21.25 | 68,374 | -0.63(-2.88%) |
Nov 29, 2021 | 22.54 | 22.54 | 21.75 | 21.88 | 113,114 | -0.41(-1.82%) |
Nov 26, 2021 | 22.13 | 22.38 | 21.66 | 22.29 | 124,489 | -0.65(-2.82%) |
Nov 24, 2021 | 22.70 | 22.93 | 22.45 | 22.93 | 75,369 | +0.23(+1.03%) |
Nov 23, 2021 | 22.47 | 22.80 | 22.40 | 22.70 | 98,943 | +0.31(+1.39%) |
Nov 22, 2021 | 22.22 | 22.60 | 22.22 | 22.39 | 62,387 | +0.23(+1.02%) |
Nov 19, 2021 | 22.55 | 22.56 | 22.12 | 22.16 | 144,322 | -0.64(-2.83%) |
Nov 18, 2021 | 22.91 | 22.82 | 22.75 | 22.81 | 61,693 | -0.08(-0.37%) |
Nov 17, 2021 | 23.15 | 23.39 | 22.88 | 22.89 | 61,854 | -0.41(-1.78%) |
Nov 16, 2021 | 23.35 | 23.43 | 23.14 | 23.30 | 91,561 | +0.01(+0.03%) |
Nov 15, 2021 | 23.39 | 23.50 | 23.27 | 23.30 | 61,596 | -0.01(-0.03%) |
Nov 12, 2021 | 23.43 | 23.51 | 23.17 | 23.30 | 42,733 | -0.05(-0.23%) |
Nov 11, 2021 | 23.02 | 23.51 | 23.02 | 23.36 | 61,513 | +0.37(+1.60%) |
Nov 10, 2021 | 23.33 | 22.99 | 95,003 | -0.34(-1.45%) | ||
Nov 09, 2021 | 23.47 | 23.53 | 23.24 | 23.33 | 80,449 | -0.15(-0.62%) |
Nov 08, 2021 | 23.34 | 23.50 | 23.30 | 23.47 | 132,029 | +0.38(+1.63%) |
Nov 05, 2021 | 23.17 | 23.42 | 23.04 | 23.10 | 93,363 | +0.02(+0.07%) |
Nov 04, 2021 | 23.52 | 23.52 | 22.94 | 23.08 | 67,618 | -0.27(-1.15%) |
Nov 03, 2021 | 23.46 | 23.69 | 23.17 | 23.35 | 100,617 | -0.11(-0.46%) |
Nov 02, 2021 | 23.50 | 23.54 | 23.23 | 23.46 | 88,046 | -0.02(-0.07%) |
Nov 01, 2021 | 22.92 | 23.50 | 22.90 | 23.47 | 129,035 | +0.58(+2.51%) |
Oct 29, 2021 | 23.05 | 23.17 | 22.75 | 22.90 | 284,692 | -0.18(-0.76%) |
Oct 28, 2021 | 22.96 | 23.08 | 22.81 | 23.07 | 136,184 | +0.11(+0.47%) |
Oct 27, 2021 | 23.02 | 23.22 | 22.88 | 22.97 | 75,971 | -0.17(-0.73%) |
Oct 26, 2021 | 23.40 | 23.14 | 48,994 | -0.21(-0.92%) | ||
Oct 25, 2021 | 23.19 | 23.47 | 23.14 | 23.35 | 68,937 | +0.18(+0.76%) |
Oct 22, 2021 | 23.17 | 23.30 | 22.93 | 23.17 | 54,893 | +0.05(+0.20%) |
Oct 21, 2021 | 23.87 | 23.90 | 23.06 | 23.13 | 143,615 | -0.77(-3.21%) |
Oct 20, 2021 | 23.56 | 23.90 | 23.34 | 23.90 | 85,253 | +0.35(+1.47%) |
Oct 19, 2021 | 23.40 | 23.62 | 23.34 | 23.55 | 96,281 | +0.24(+1.02%) |
Oct 18, 2021 | 23.34 | 23.57 | 23.18 | 23.31 | 94,113 | +0.12(+0.50%) |
Oct 15, 2021 | 23.15 | 23.38 | 23.05 | 23.20 | 116,624 | +0.18(+0.77%) |
Oct 14, 2021 | 22.84 | 23.07 | 22.78 | 23.02 | 121,656 | +0.32(+1.42%) |
Oct 13, 2021 | 22.42 | 22.70 | 22.17 | 22.70 | 67,890 | +0.36(+1.61%) |
Oct 12, 2021 | 22.12 | 22.38 | 21.92 | 22.34 | 91,840 | +0.31(+1.43%) |
Oct 11, 2021 | 22.02 | 22.37 | 22.02 | 22.02 | 103,473 | +0.24(+1.09%) |
Oct 08, 2021 | 21.48 | 21.86 | 21.48 | 21.79 | 67,258 | +0.38(+1.76%) |
Oct 07, 2021 | 21.06 | 21.61 | 21.06 | 21.41 | 49,681 | +0.28(+1.34%) |
Oct 06, 2021 | 21.32 | 21.32 | 20.67 | 21.13 | 34,536 | -0.27(-1.25%) |
Oct 05, 2021 | 21.67 | 21.90 | 21.23 | 21.39 | 67,824 | -0.07(-0.32%) |
Oct 04, 2021 | 21.48 | 21.79 | 21.38 | 21.46 | 103,600 | +0.16(+0.76%) |
Oct 01, 2021 | 20.87 | 21.34 | 20.81 | 21.30 | 47,802 | +0.51(+2.47%) |
Sep 30, 2021 | 20.98 | 21.07 | 20.73 | 20.79 | 46,536 | -0.14(-0.66%) |
Sep 29, 2021 | 20.70 | 20.97 | 20.67 | 20.93 | 53,329 | +0.07(+0.33%) |
Sep 28, 2021 | 21.28 | 21.38 | 20.81 | 20.86 | 35,382 | -0.31(-1.45%) |
Sep 27, 2021 | 20.77 | 21.27 | 20.77 | 21.16 | 87,758 | +0.49(+2.37%) |
Sep 24, 2021 | 20.78 | 20.94 | 20.67 | 20.67 | 34,489 | -0.15(-0.74%) |
Sep 23, 2021 | 20.53 | 21.02 | 20.46 | 20.83 | 76,815 | +0.44(+2.18%) |
Sep 22, 2021 | 20.17 | 20.64 | 20.17 | 20.38 | 58,803 | +0.35(+1.72%) |
Sep 21, 2021 | 20.11 | 20.22 | 19.79 | 20.04 | 70,003 | +0.08(+0.38%) |
Sep 20, 2021 | 20.32 | 20.32 | 19.58 | 19.96 | 131,206 | -0.48(-2.36%) |
Sep 17, 2021 | 20.58 | 20.76 | 20.41 | 20.44 | 37,951 | -0.27(-1.30%) |
Sep 16, 2021 | 20.77 | 20.80 | 20.48 | 20.71 | 50,499 | -0.05(-0.22%) |
Sep 15, 2021 | 20.54 | 21.06 | 20.54 | 20.76 | 68,419 | +0.31(+1.54%) |
Sep 14, 2021 | 20.80 | 20.96 | 20.43 | 20.44 | 36,706 | -0.20(-0.97%) |
Sep 13, 2021 | 20.57 | 20.84 | 20.57 | 20.64 | 32,483 | +0.19(+0.94%) |
Sep 10, 2021 | 20.77 | 20.85 | 20.45 | 20.45 | 107,676 | -0.16(-0.78%) |
Sep 09, 2021 | 20.64 | 20.78 | 20.30 | 20.61 | 25,003 | -0.03(-0.15%) |
Sep 08, 2021 | 20.80 | 20.94 | 20.61 | 20.64 | 43,975 | -0.16(-0.77%) |
Sep 07, 2021 | 20.93 | 21.23 | 20.75 | 20.80 | 45,183 | -0.14(-0.66%) |
Sep 03, 2021 | 21.06 | 21.24 | 20.93 | 20.94 | 41,242 | -0.12(-0.58%) |
Sep 02, 2021 | 20.94 | 21.22 | 20.94 | 21.06 | 64,299 | +0.27(+1.29%) |