Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.52 | 20.52 | 19.53 | 20.46 | 21,309 | -0.06(-0.27%) |
Nov 29, 2021 | 20.81 | 20.89 | 20.20 | 20.52 | 27,043 | -0.04(-0.18%) |
Nov 26, 2021 | 20.73 | 21.03 | 19.95 | 20.55 | 38,357 | -0.52(-2.48%) |
Nov 24, 2021 | 20.90 | 21.13 | 20.90 | 21.08 | 11,895 | +0.22(+1.06%) |
Nov 23, 2021 | 20.57 | 21.13 | 20.33 | 20.86 | 49,412 | +0.10(+0.49%) |
Nov 22, 2021 | 20.53 | 21.10 | 19.78 | 20.76 | 36,556 | +0.29(+1.44%) |
Nov 19, 2021 | 20.64 | 20.65 | 20.22 | 20.46 | 26,942 | -0.24(-1.15%) |
Nov 18, 2021 | 20.91 | 20.73 | 20.42 | 20.70 | 22,166 | -0.28(-1.31%) |
Nov 17, 2021 | 21.08 | 21.09 | 20.75 | 20.98 | 13,399 | -0.29(-1.38%) |
Nov 16, 2021 | 20.86 | 21.45 | 20.57 | 21.27 | 30,714 | +0.28(+1.36%) |
Nov 15, 2021 | 21.17 | 21.51 | 20.69 | 20.98 | 25,176 | -0.15(-0.70%) |
Nov 12, 2021 | 20.98 | 21.16 | 20.72 | 21.13 | 23,064 | +0.15(+0.70%) |
Nov 11, 2021 | 21.47 | 21.47 | 20.71 | 20.98 | 18,297 | +0.02(+0.09%) |
Nov 10, 2021 | 21.50 | 20.97 | 52,284 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.32 | 21.48 | 21.24 | 21.39 | 18,746 | +0.08(+0.39%) |
Nov 08, 2021 | 21.09 | 21.43 | 21.09 | 21.31 | 19,868 | +0.27(+1.26%) |
Nov 05, 2021 | 21.02 | 21.23 | 20.73 | 21.04 | 26,959 | +0.20(+0.96%) |
Nov 04, 2021 | 20.59 | 21.01 | 20.25 | 20.84 | 36,211 | -0.13(-0.61%) |
Nov 03, 2021 | 20.52 | 21.03 | 20.52 | 20.97 | 47,404 | +0.48(+2.37%) |
Nov 02, 2021 | 20.42 | 20.49 | 20.18 | 20.48 | 24,842 | +0.21(+1.04%) |
Nov 01, 2021 | 19.60 | 20.53 | 19.40 | 20.27 | 87,291 | +0.80(+4.13%) |
Oct 29, 2021 | 19.13 | 19.65 | 18.92 | 19.47 | 26,822 | +0.71(+3.80%) |
Oct 28, 2021 | 18.56 | 18.79 | 18.76 | 7,720 | +0.33(+1.79%) | |
Oct 27, 2021 | 19.16 | 19.20 | 18.30 | 18.43 | 60,871 | -0.81(-4.23%) |
Oct 26, 2021 | 19.20 | 19.35 | 19.24 | 41,967 | +0.04(+0.19%) | |
Oct 25, 2021 | 19.15 | 19.47 | 18.86 | 19.20 | 286,365 | +0.14(+0.72%) |
Oct 22, 2021 | 19.01 | 19.14 | 18.90 | 19.07 | 15,608 | +0.05(+0.24%) |
Oct 21, 2021 | 19.12 | 19.12 | 18.77 | 19.02 | 7,395 | -0.05(-0.24%) |
Oct 20, 2021 | 18.83 | 19.20 | 18.63 | 19.07 | 61,600 | +0.26(+1.36%) |
Oct 19, 2021 | 18.73 | 18.81 | 18.58 | 18.81 | 16,079 | +0.08(+0.44%) |
Oct 18, 2021 | 18.62 | 18.83 | 18.49 | 18.73 | 34,231 | -0.02(-0.10%) |
Oct 15, 2021 | 18.59 | 19.00 | 18.25 | 18.75 | 48,208 | +0.27(+1.48%) |
Oct 14, 2021 | 18.56 | 18.58 | 18.34 | 18.47 | 23,200 | -0.02(-0.10%) |
Oct 13, 2021 | 18.42 | 18.58 | 18.13 | 18.49 | 25,002 | +0.07(+0.40%) |
Oct 12, 2021 | 18.46 | 18.57 | 18.11 | 18.42 | 15,201 | -0.03(-0.15%) |
Oct 11, 2021 | 18.42 | 18.58 | 18.24 | 18.45 | 17,625 | -0.02(-0.10%) |
Oct 08, 2021 | 18.03 | 18.50 | 17.74 | 18.46 | 60,243 | +0.42(+2.33%) |
Oct 07, 2021 | 18.06 | 18.23 | 17.79 | 18.04 | 274,308 | +0.02(+0.10%) |
Oct 06, 2021 | 17.89 | 18.26 | 17.55 | 18.03 | 26,432 | -0.07(-0.40%) |
Oct 05, 2021 | 18.00 | 18.22 | 17.82 | 18.10 | 19,028 | +0.18(+1.02%) |
Oct 04, 2021 | 18.39 | 18.39 | 17.88 | 17.92 | 16,988 | -0.43(-2.34%) |
Oct 01, 2021 | 18.26 | 18.40 | 17.86 | 18.35 | 24,476 | +0.15(+0.80%) |
Sep 30, 2021 | 18.46 | 18.48 | 18.12 | 18.20 | 22,325 | -0.14(-0.75%) |
Sep 29, 2021 | 18.24 | 18.56 | 18.14 | 18.34 | 19,873 | +0.14(+0.75%) |
Sep 28, 2021 | 18.54 | 18.54 | 17.93 | 18.20 | 22,090 | -0.34(-1.82%) |
Sep 27, 2021 | 18.09 | 18.68 | 18.07 | 18.54 | 33,240 | +0.42(+2.32%) |
Sep 24, 2021 | 17.95 | 18.22 | 17.84 | 18.12 | 22,220 | +0.14(+0.76%) |
Sep 23, 2021 | 17.75 | 18.41 | 17.55 | 17.98 | 31,205 | +0.37(+2.08%) |
Sep 22, 2021 | 17.58 | 18.05 | 17.58 | 17.61 | 21,651 | +0.03(+0.16%) |
Sep 21, 2021 | 17.46 | 18.18 | 17.38 | 17.59 | 30,089 | +0.20(+1.16%) |
Sep 20, 2021 | 17.25 | 17.50 | 17.25 | 17.39 | 32,859 | -0.09(-0.52%) |
Sep 17, 2021 | 18.28 | 18.34 | 17.27 | 17.48 | 157,676 | -0.88(-4.78%) |
Sep 16, 2021 | 18.28 | 18.56 | 18.19 | 18.35 | 239,534 | +0.10(+0.55%) |
Sep 15, 2021 | 18.26 | 18.37 | 18.01 | 18.25 | 152,035 | -0.14(-0.75%) |
Sep 14, 2021 | 18.28 | 18.39 | 17.82 | 18.39 | 98,014 | +0.16(+0.90%) |
Sep 13, 2021 | 18.28 | 18.49 | 17.89 | 18.23 | 105,804 | -0.05(-0.30%) |
Sep 10, 2021 | 17.58 | 18.80 | 17.58 | 18.28 | 180,364 | +0.82(+4.71%) |
Sep 09, 2021 | 17.69 | 17.82 | 17.32 | 17.46 | 72,715 | -0.18(-1.04%) |
Sep 08, 2021 | 18.18 | 18.18 | 17.49 | 17.64 | 40,092 | -0.63(-3.45%) |
Sep 07, 2021 | 18.21 | 18.45 | 17.98 | 18.27 | 107,076 | +0.08(+0.45%) |
Sep 03, 2021 | 17.76 | 18.23 | 17.74 | 18.19 | 91,483 | +0.27(+1.48%) |
Sep 02, 2021 | 17.72 | 17.97 | 17.66 | 17.92 | 69,223 | +0.25(+1.40%) |