Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.33 | 21.52 | 20.88 | 21.08 | 41,113 | -0.41(-1.91%) |
Nov 29, 2021 | 21.69 | 21.69 | 21.44 | 21.49 | 32,675 | -0.20(-0.92%) |
Nov 26, 2021 | 21.48 | 21.77 | 21.35 | 21.69 | 54,515 | -0.72(-3.21%) |
Nov 25, 2021 | 22.23 | 22.41 | 22.23 | 22.41 | 43,046 | +0.14(+0.63%) |
Nov 24, 2021 | 22.22 | 22.30 | 21.96 | 22.27 | 8,654 | +0.10(+0.45%) |
Nov 23, 2021 | 22.22 | 22.58 | 21.93 | 22.17 | 41,426 | -0.11(-0.49%) |
Nov 22, 2021 | 22.65 | 22.69 | 22.03 | 22.28 | 33,762 | -0.17(-0.76%) |
Nov 19, 2021 | 22.39 | 22.65 | 22.39 | 22.45 | 24,683 | +0.06(+0.27%) |
Nov 18, 2021 | 22.77 | 22.37 | 22.24 | 22.39 | 67,603 | -0.88(-3.78%) |
Nov 17, 2021 | 23.97 | 23.97 | 23.08 | 23.27 | 38,586 | -0.65(-2.72%) |
Nov 16, 2021 | 23.90 | 24.00 | 23.69 | 23.92 | 17,219 | +0.42(+1.79%) |
Nov 15, 2021 | 23.70 | 23.83 | 23.43 | 23.50 | 16,363 | -0.41(-1.71%) |
Nov 12, 2021 | 23.75 | 23.91 | 23.66 | 23.91 | 23,641 | +0.12(+0.50%) |
Nov 11, 2021 | 23.21 | 23.79 | 23.21 | 23.79 | 26,363 | +1.18(+5.22%) |
Nov 10, 2021 | 22.35 | 22.61 | 19,489 | +0.33(+1.48%) | ||
Nov 09, 2021 | 22.40 | 22.71 | 22.24 | 22.28 | 18,493 | -0.13(-0.58%) |
Nov 08, 2021 | 22.43 | 22.53 | 22.33 | 22.41 | 13,758 | +0.30(+1.36%) |
Nov 05, 2021 | 22.64 | 22.64 | 22.03 | 22.11 | 41,660 | -0.50(-2.21%) |
Nov 04, 2021 | 23.01 | 23.16 | 22.57 | 22.61 | 13,395 | -0.20(-0.88%) |
Nov 03, 2021 | 22.64 | 22.84 | 22.64 | 22.81 | 7,567 | +0.24(+1.06%) |
Nov 02, 2021 | 22.88 | 22.88 | 22.49 | 22.57 | 26,103 | -0.57(-2.46%) |
Nov 01, 2021 | 22.25 | 23.14 | 22.32 | 23.14 | 44,455 | +0.82(+3.67%) |
Oct 29, 2021 | 22.75 | 22.75 | 22.24 | 22.32 | 21,564 | -0.65(-2.83%) |
Oct 28, 2021 | 22.80 | 22.97 | 22.58 | 22.97 | 19,173 | +0.09(+0.39%) |
Oct 27, 2021 | 23.00 | 23.38 | 22.81 | 22.88 | 12,911 | -0.28(-1.21%) |
Oct 26, 2021 | 23.77 | 23.16 | 32,316 | -0.83(-3.46%) | ||
Oct 25, 2021 | 23.95 | 24.07 | 23.64 | 23.99 | 15,646 | +0.06(+0.25%) |
Oct 22, 2021 | 24.02 | 24.35 | 23.76 | 23.93 | 20,246 | -0.18(-0.75%) |
Oct 21, 2021 | 23.93 | 24.20 | 23.93 | 24.11 | 20,011 | +0.07(+0.29%) |
Oct 20, 2021 | 24.14 | 24.35 | 23.93 | 24.04 | 111,118 | +0.04(+0.17%) |
Oct 19, 2021 | 23.48 | 24.02 | 23.48 | 24.00 | 34,226 | +0.80(+3.45%) |
Oct 18, 2021 | 22.83 | 23.30 | 22.83 | 23.20 | 15,616 | +0.23(+1.00%) |
Oct 15, 2021 | 23.00 | 23.04 | 22.74 | 22.97 | 14,691 | +0.17(+0.75%) |
Oct 14, 2021 | 23.15 | 23.15 | 22.50 | 22.80 | 26,716 | -0.32(-1.38%) |
Oct 13, 2021 | 22.66 | 23.13 | 22.66 | 23.12 | 29,078 | +0.53(+2.35%) |
Oct 12, 2021 | 22.65 | 22.96 | 22.57 | 22.59 | 13,032 | -0.16(-0.70%) |
Oct 08, 2021 | 22.75 | 22.75 | 22.75 | 0 | +0.27(+1.20%) | |
Oct 07, 2021 | 22.10 | 22.62 | 22.10 | 22.48 | 21,713 | +1.17(+5.49%) |
Oct 06, 2021 | 20.83 | 21.42 | 20.83 | 21.31 | 23,310 | +0.11(+0.52%) |
Oct 05, 2021 | 20.71 | 21.26 | 20.71 | 21.20 | 9,858 | +0.47(+2.27%) |
Oct 04, 2021 | 21.24 | 21.24 | 20.55 | 20.73 | 54,787 | -0.69(-3.22%) |
Oct 01, 2021 | 21.90 | 21.90 | 21.30 | 21.42 | 33,841 | -0.39(-1.79%) |
Sep 30, 2021 | 21.71 | 22.05 | 21.71 | 21.81 | 37,437 | +0.17(+0.79%) |
Sep 29, 2021 | 21.96 | 22.02 | 21.62 | 21.64 | 11,372 | -0.30(-1.37%) |
Sep 28, 2021 | 22.30 | 22.32 | 21.74 | 21.94 | 20,129 | -0.34(-1.53%) |
Sep 27, 2021 | 21.74 | 22.28 | 21.58 | 22.28 | 24,757 | +0.40(+1.83%) |
Sep 24, 2021 | 22.16 | 22.17 | 21.77 | 21.88 | 23,808 | -0.58(-2.58%) |
Sep 23, 2021 | 22.60 | 22.60 | 22.15 | 22.46 | 16,402 | -0.21(-0.93%) |
Sep 22, 2021 | 22.37 | 22.90 | 22.37 | 22.67 | 19,837 | +0.43(+1.93%) |
Sep 21, 2021 | 22.41 | 22.41 | 22.19 | 22.24 | 14,869 | +0.04(+0.18%) |
Sep 20, 2021 | 22.38 | 22.62 | 21.98 | 22.20 | 59,019 | -0.96(-4.15%) |
Sep 17, 2021 | 23.07 | 23.16 | 22.94 | 23.16 | 15,941 | +0.34(+1.49%) |
Sep 16, 2021 | 22.68 | 22.85 | 22.48 | 22.82 | 26,983 | -0.13(-0.57%) |
Sep 15, 2021 | 23.05 | 23.05 | 22.57 | 22.95 | 30,529 | -0.28(-1.21%) |
Sep 14, 2021 | 23.55 | 23.56 | 23.18 | 23.23 | 21,061 | -0.51(-2.15%) |
Sep 13, 2021 | 23.79 | 23.79 | 23.35 | 23.74 | 15,696 | -0.13(-0.54%) |
Sep 10, 2021 | 24.12 | 24.35 | 23.84 | 23.87 | 19,527 | -0.12(-0.50%) |
Sep 09, 2021 | 23.72 | 24.10 | 23.53 | 23.99 | 20,879 | -0.23(-0.95%) |
Sep 08, 2021 | 24.75 | 24.75 | 24.00 | 24.22 | 62,944 | -0.64(-2.57%) |
Sep 07, 2021 | 24.41 | 24.99 | 24.41 | 24.86 | 55,298 | +0.99(+4.15%) |
Sep 03, 2021 | 23.87 | 23.87 | 23.87 | 0 | -0.09(-0.38%) | |
Sep 02, 2021 | 24.44 | 24.44 | 23.90 | 23.96 | 70,114 | -0.22(-0.91%) |