Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.34 | 22.49 | 22.12 | 22.37 | 397,260 | -0.25(-1.09%) |
Nov 29, 2021 | 22.88 | 22.99 | 22.51 | 22.61 | 590,233 | +0.33(+1.48%) |
Nov 26, 2021 | 22.37 | 22.38 | 22.08 | 22.28 | 478,440 | -1.31(-5.57%) |
Nov 24, 2021 | 23.33 | 23.65 | 23.33 | 23.60 | 171,611 | -0.23(-0.96%) |
Nov 23, 2021 | 23.61 | 23.83 | 23.60 | 23.83 | 335,548 | +0.36(+1.55%) |
Nov 22, 2021 | 23.15 | 23.60 | 23.15 | 23.46 | 251,220 | +0.17(+0.73%) |
Nov 19, 2021 | 23.50 | 23.58 | 23.22 | 23.29 | 289,655 | -0.63(-2.62%) |
Nov 18, 2021 | 23.78 | 24.00 | 23.91 | 23.92 | 663,629 | -0.10(-0.42%) |
Nov 17, 2021 | 24.13 | 24.27 | 23.99 | 24.02 | 445,598 | -0.21(-0.87%) |
Nov 16, 2021 | 24.33 | 24.39 | 24.21 | 24.23 | 682,095 | +0.02(+0.07%) |
Nov 15, 2021 | 24.29 | 24.36 | 24.19 | 24.22 | 333,090 | -0.08(-0.35%) |
Nov 12, 2021 | 24.24 | 24.34 | 24.19 | 24.30 | 212,752 | -0.17(-0.69%) |
Nov 11, 2021 | 24.55 | 24.66 | 24.43 | 24.47 | 281,944 | -0.08(-0.34%) |
Nov 10, 2021 | 25.00 | 24.55 | 406,828 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.93 | 24.97 | 24.69 | 24.94 | 349,905 | +0.04(+0.17%) |
Nov 08, 2021 | 24.77 | 25.03 | 24.77 | 24.89 | 202,496 | +0.11(+0.44%) |
Nov 05, 2021 | 24.86 | 24.92 | 24.67 | 24.78 | 268,944 | +0.20(+0.79%) |
Nov 04, 2021 | 24.71 | 24.77 | 24.45 | 24.59 | 270,757 | +0.26(+1.08%) |
Nov 03, 2021 | 24.22 | 24.37 | 24.15 | 24.33 | 380,414 | -0.26(-1.07%) |
Nov 02, 2021 | 24.65 | 24.78 | 24.52 | 24.59 | 457,132 | -0.58(-2.32%) |
Nov 01, 2021 | 24.94 | 25.22 | 24.88 | 25.17 | 373,606 | +0.77(+3.16%) |
Oct 29, 2021 | 24.49 | 24.61 | 24.24 | 24.40 | 426,671 | +0.11(+0.45%) |
Oct 28, 2021 | 24.02 | 24.29 | 23.94 | 24.29 | 294,250 | +0.26(+1.09%) |
Oct 27, 2021 | 24.24 | 24.29 | 23.95 | 24.03 | 832,779 | -0.20(-0.80%) |
Oct 26, 2021 | 24.38 | 24.22 | 153,987 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.15 | 24.30 | 24.13 | 24.22 | 254,963 | +0.29(+1.20%) |
Oct 22, 2021 | 23.87 | 23.99 | 23.77 | 23.94 | 138,920 | -0.02(-0.07%) |
Oct 21, 2021 | 24.20 | 24.22 | 23.84 | 23.95 | 244,492 | -0.44(-1.81%) |
Oct 20, 2021 | 24.10 | 24.42 | 24.08 | 24.39 | 354,424 | +0.31(+1.30%) |
Oct 19, 2021 | 24.15 | 24.17 | 24.02 | 24.08 | 323,273 | +0.02(+0.07%) |
Oct 18, 2021 | 24.15 | 24.21 | 24.01 | 24.06 | 462,588 | +0.03(+0.14%) |
Oct 15, 2021 | 23.90 | 24.16 | 23.86 | 24.03 | 315,214 | +0.36(+1.50%) |
Oct 14, 2021 | 23.72 | 23.75 | 23.57 | 23.67 | 408,626 | +0.33(+1.42%) |
Oct 13, 2021 | 23.16 | 23.38 | 23.09 | 23.34 | 2,339,540 | +0.00(+0.00%) |
Oct 12, 2021 | 23.48 | 23.54 | 23.34 | 23.34 | 520,938 | -0.06(-0.25%) |
Oct 11, 2021 | 23.40 | 23.60 | 23.28 | 23.40 | 826,026 | +0.13(+0.55%) |
Oct 08, 2021 | 23.22 | 23.37 | 23.17 | 23.27 | 305,929 | +0.50(+2.20%) |
Oct 07, 2021 | 22.66 | 22.86 | 22.62 | 22.77 | 1,424,691 | -0.20(-0.85%) |
Oct 06, 2021 | 22.96 | 23.04 | 22.82 | 22.97 | 364,996 | -0.36(-1.53%) |
Oct 05, 2021 | 23.17 | 23.44 | 23.12 | 23.33 | 754,320 | +0.35(+1.51%) |
Oct 04, 2021 | 22.94 | 23.22 | 22.88 | 22.98 | 394,877 | +0.22(+0.97%) |
Oct 01, 2021 | 22.60 | 22.78 | 22.51 | 22.76 | 673,327 | +0.08(+0.37%) |
Sep 30, 2021 | 22.60 | 22.78 | 22.44 | 22.67 | 266,766 | +0.22(+0.98%) |
Sep 29, 2021 | 22.44 | 22.50 | 22.26 | 22.45 | 301,889 | +0.10(+0.46%) |
Sep 28, 2021 | 22.63 | 22.68 | 22.26 | 22.35 | 334,084 | +0.10(+0.46%) |
Sep 27, 2021 | 22.15 | 22.28 | 22.15 | 22.25 | 800,775 | +0.47(+2.14%) |
Sep 24, 2021 | 21.60 | 21.83 | 21.60 | 21.78 | 605,400 | -0.05(-0.23%) |
Sep 23, 2021 | 21.58 | 21.85 | 21.53 | 21.83 | 500,740 | +0.25(+1.14%) |
Sep 22, 2021 | 21.59 | 21.81 | 21.54 | 21.59 | 190,623 | +0.47(+2.25%) |
Sep 21, 2021 | 21.16 | 21.22 | 20.99 | 21.11 | 462,923 | +0.37(+1.80%) |
Sep 20, 2021 | 20.70 | 20.74 | 20.48 | 20.74 | 394,537 | -0.06(-0.29%) |
Sep 17, 2021 | 21.14 | 21.22 | 20.78 | 20.80 | 427,094 | -0.28(-1.35%) |
Sep 16, 2021 | 21.32 | 21.32 | 21.04 | 21.09 | 283,974 | -0.20(-0.92%) |
Sep 15, 2021 | 21.11 | 21.28 | 21.04 | 21.28 | 261,853 | +0.38(+1.83%) |
Sep 14, 2021 | 21.16 | 21.16 | 20.82 | 20.90 | 254,549 | +0.06(+0.27%) |
Sep 13, 2021 | 20.64 | 20.84 | 20.64 | 20.84 | 210,770 | +0.61(+3.02%) |
Sep 10, 2021 | 20.39 | 20.40 | 20.22 | 20.23 | 141,834 | -0.08(-0.40%) |
Sep 09, 2021 | 20.30 | 20.43 | 20.16 | 20.31 | 241,369 | +0.03(+0.16%) |
Sep 08, 2021 | 20.44 | 20.52 | 20.24 | 20.28 | 186,801 | -0.13(-0.64%) |
Sep 07, 2021 | 20.34 | 20.47 | 20.31 | 20.41 | 88,276 | -0.02(-0.08%) |
Sep 03, 2021 | 20.46 | 20.47 | 20.31 | 20.43 | 95,067 | -0.15(-0.71%) |
Sep 02, 2021 | 20.37 | 20.59 | 20.37 | 20.57 | 160,119 | +0.31(+1.53%) |