Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.28 | 20.28 | 19.31 | 20.23 | 21,554 | -0.05(-0.27%) |
Nov 29, 2021 | 20.57 | 20.66 | 19.97 | 20.28 | 27,353 | -0.04(-0.18%) |
Nov 26, 2021 | 20.49 | 20.79 | 19.72 | 20.32 | 38,797 | -0.52(-2.48%) |
Nov 24, 2021 | 20.67 | 20.89 | 20.67 | 20.84 | 12,031 | +0.22(+1.06%) |
Nov 23, 2021 | 20.34 | 20.89 | 20.10 | 20.62 | 49,979 | +0.10(+0.49%) |
Nov 22, 2021 | 20.29 | 20.86 | 19.56 | 20.52 | 36,975 | +0.29(+1.44%) |
Nov 19, 2021 | 20.41 | 20.42 | 19.99 | 20.23 | 27,251 | -0.24(-1.15%) |
Nov 18, 2021 | 20.67 | 20.49 | 20.18 | 20.47 | 22,420 | -0.27(-1.31%) |
Nov 17, 2021 | 20.84 | 20.85 | 20.51 | 20.74 | 13,552 | -0.29(-1.38%) |
Nov 16, 2021 | 20.62 | 21.21 | 20.33 | 21.03 | 31,066 | +0.28(+1.36%) |
Nov 15, 2021 | 20.93 | 21.26 | 20.45 | 20.75 | 25,465 | -0.15(-0.70%) |
Nov 12, 2021 | 20.75 | 20.92 | 20.48 | 20.89 | 23,328 | +0.15(+0.70%) |
Nov 11, 2021 | 21.23 | 21.23 | 20.48 | 20.75 | 18,506 | +0.02(+0.09%) |
Nov 10, 2021 | 21.26 | 20.73 | 52,884 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.07 | 21.24 | 20.99 | 21.15 | 18,962 | +0.08(+0.39%) |
Nov 08, 2021 | 20.85 | 21.18 | 20.85 | 21.07 | 20,096 | +0.26(+1.26%) |
Nov 05, 2021 | 20.79 | 20.99 | 20.49 | 20.80 | 27,268 | +0.20(+0.96%) |
Nov 04, 2021 | 20.36 | 20.78 | 20.02 | 20.60 | 36,627 | -0.13(-0.61%) |
Nov 03, 2021 | 20.29 | 20.79 | 20.29 | 20.73 | 47,948 | +0.48(+2.36%) |
Nov 02, 2021 | 20.19 | 20.26 | 19.95 | 20.25 | 25,127 | +0.21(+1.04%) |
Nov 01, 2021 | 19.38 | 20.29 | 19.18 | 20.04 | 88,292 | +0.80(+4.13%) |
Oct 29, 2021 | 18.91 | 19.43 | 18.71 | 19.25 | 27,130 | +0.70(+3.80%) |
Oct 28, 2021 | 18.35 | 18.58 | 18.54 | 7,808 | +0.33(+1.79%) | |
Oct 27, 2021 | 18.94 | 18.98 | 18.09 | 18.22 | 61,570 | -0.80(-4.23%) |
Oct 26, 2021 | 18.98 | 19.13 | 19.02 | 42,448 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.93 | 19.25 | 18.64 | 18.99 | 289,649 | +0.14(+0.72%) |
Oct 22, 2021 | 18.80 | 18.92 | 18.69 | 18.85 | 15,787 | +0.05(+0.24%) |
Oct 21, 2021 | 18.91 | 18.91 | 18.55 | 18.81 | 7,480 | -0.05(-0.24%) |
Oct 20, 2021 | 18.62 | 18.98 | 18.42 | 18.85 | 62,307 | +0.25(+1.36%) |
Oct 19, 2021 | 18.52 | 18.60 | 18.37 | 18.60 | 16,264 | +0.08(+0.44%) |
Oct 18, 2021 | 18.41 | 18.62 | 18.28 | 18.52 | 34,624 | -0.02(-0.10%) |
Oct 15, 2021 | 18.38 | 18.79 | 18.05 | 18.53 | 48,761 | +0.27(+1.48%) |
Oct 14, 2021 | 18.35 | 18.37 | 18.13 | 18.26 | 23,466 | -0.02(-0.10%) |
Oct 13, 2021 | 18.21 | 18.37 | 17.92 | 18.28 | 25,289 | +0.07(+0.40%) |
Oct 12, 2021 | 18.25 | 18.36 | 17.90 | 18.21 | 15,375 | -0.03(-0.15%) |
Oct 11, 2021 | 18.21 | 18.37 | 18.04 | 18.24 | 17,827 | -0.02(-0.10%) |
Oct 08, 2021 | 17.83 | 18.29 | 17.54 | 18.25 | 60,934 | +0.42(+2.33%) |
Oct 07, 2021 | 17.86 | 18.02 | 17.59 | 17.84 | 277,454 | +0.02(+0.10%) |
Oct 06, 2021 | 17.69 | 18.06 | 17.35 | 17.82 | 26,735 | -0.07(-0.40%) |
Oct 05, 2021 | 17.79 | 18.01 | 17.62 | 17.89 | 19,246 | +0.18(+1.02%) |
Oct 04, 2021 | 18.18 | 18.18 | 17.68 | 17.71 | 17,183 | -0.42(-2.34%) |
Oct 01, 2021 | 18.06 | 18.19 | 17.66 | 18.14 | 24,757 | +0.14(+0.80%) |
Sep 30, 2021 | 18.25 | 18.27 | 17.91 | 17.99 | 22,581 | -0.14(-0.75%) |
Sep 29, 2021 | 18.03 | 18.35 | 17.94 | 18.13 | 20,101 | +0.14(+0.75%) |
Sep 28, 2021 | 18.33 | 18.33 | 17.73 | 17.99 | 22,343 | -0.33(-1.82%) |
Sep 27, 2021 | 17.88 | 18.47 | 17.87 | 18.33 | 33,621 | +0.42(+2.32%) |
Sep 24, 2021 | 17.75 | 18.01 | 17.64 | 17.91 | 22,475 | +0.14(+0.76%) |
Sep 23, 2021 | 17.55 | 18.20 | 17.35 | 17.78 | 31,563 | +0.36(+2.08%) |
Sep 22, 2021 | 17.38 | 17.85 | 17.38 | 17.41 | 21,899 | +0.03(+0.16%) |
Sep 21, 2021 | 17.26 | 17.97 | 17.18 | 17.39 | 30,434 | +0.20(+1.16%) |
Sep 20, 2021 | 17.05 | 17.30 | 17.05 | 17.19 | 33,236 | -0.09(-0.52%) |
Sep 17, 2021 | 18.07 | 18.13 | 17.07 | 17.28 | 159,485 | -0.87(-4.78%) |
Sep 16, 2021 | 18.07 | 18.35 | 17.98 | 18.15 | 242,281 | +0.10(+0.55%) |
Sep 15, 2021 | 18.06 | 18.16 | 17.80 | 18.05 | 153,779 | -0.14(-0.75%) |
Sep 14, 2021 | 18.07 | 18.18 | 17.62 | 18.18 | 99,138 | +0.16(+0.90%) |
Sep 13, 2021 | 18.07 | 18.28 | 17.69 | 18.02 | 107,017 | -0.05(-0.30%) |
Sep 10, 2021 | 17.38 | 18.59 | 17.38 | 18.07 | 182,432 | +0.81(+4.71%) |
Sep 09, 2021 | 17.49 | 17.61 | 17.13 | 17.26 | 73,549 | -0.18(-1.04%) |
Sep 08, 2021 | 17.97 | 17.97 | 17.29 | 17.44 | 40,552 | -0.62(-3.45%) |
Sep 07, 2021 | 18.00 | 18.25 | 17.77 | 18.07 | 108,304 | +0.08(+0.45%) |
Sep 03, 2021 | 17.56 | 18.02 | 17.54 | 17.98 | 92,532 | +0.26(+1.48%) |
Sep 02, 2021 | 17.52 | 17.77 | 17.46 | 17.72 | 70,017 | +0.24(+1.40%) |